Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Elementis (ELM) Share Price

Intraday
Historical

Price	182.00p on 22-10-2026 at 18:25:11
Change	-0.60p -0.33%
Buy	182.40p
Sell	182.00p

Last Trade:	Sell 162,178.00 at 182.00p
Day's Volume:	725,127
Last Close:	182.00p
Open:	180.20p
ISIN:	GB0002418548

Day's Range	178.80p - 182.40p
52wk Range:	136.00p - 195.40p
Market Capitalisation:	£1.03b
VWAP:	181.66953p
Shares in Issue:	564.79m

Sector: Industrial Chemicals

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE Mid 250 (Exit), FTSE 250, FTSE 350 ex Investment Trusts, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Elementis (ELM) Latest Trades
Sell*	162,178	182.00p	Uncrossing Trade	16:35:19 - 22-Oct-26
Sell*	282	182.20p	Automatic Execution	16:29:56 - 22-Oct-26
Sell*	901	182.20p	Automatic Execution	16:29:56 - 22-Oct-26
Buy*	800	182.40p	Automatic Execution	16:29:55 - 22-Oct-26
Buy*	180	182.40p	Automatic Execution	16:29:55 - 22-Oct-26
Buy*	837	182.40p	Automatic Execution	16:29:55 - 22-Oct-26
Buy*	1,216	182.40p	Automatic Execution	16:29:55 - 22-Oct-26
Buy*	1,281	182.40p	Automatic Execution	16:29:55 - 22-Oct-26
Buy*	358	182.40p	Automatic Execution	16:29:55 - 22-Oct-26
Sell*	636	182.20p	Automatic Execution	16:29:54 - 22-Oct-26

See more Elementis trades

Elementis (ELM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
22nd Oct 2026 (Thu)	180.20	182.40	178.80	182.00	725,127
21st Oct 2026 (Wed)	182.00	184.60	181.00	182.60	3,039,025
20th Oct 2026 (Tue)	174.80	183.40	174.80	181.60	1,265,418
19th Oct 2026 (Mon)	176.40	186.00	176.40	183.40	2,268,294
16th Oct 2026 (Fri)	184.00	185.60	182.40	185.20	697,753
15th Oct 2026 (Thu)	181.60	184.00	179.60	183.40	553,648
14th Oct 2026 (Wed)	182.00	183.20	181.00	181.80	422,949
13th Oct 2026 (Tue)	188.00	188.00	179.20	181.00	670,210
12th Oct 2026 (Mon)	182.60	182.60	180.20	182.00	1,012,578
9th Oct 2026 (Fri)	179.40	184.20	179.40	182.20	801,257
8th Oct 2026 (Thu)	177.00	180.60	176.60	178.80	709,353
7th Oct 2026 (Wed)	181.00	183.00	179.20	180.20	1,389,919
6th Oct 2026 (Tue)	180.00	182.20	179.60	180.60	714,135
5th Oct 2026 (Mon)	176.80	180.40	175.80	179.40	2,027,238
2nd Oct 2026 (Fri)	179.80	179.80	175.40	176.60	1,145,253
1st Oct 2026 (Thu)	179.00	179.80	174.40	175.00	5,865,290
30th Sep 2026 (Wed)	175.20	181.20	175.20	179.00	2,183,655
29th Sep 2026 (Tue)	176.00	177.20	174.00	174.20	1,250,296
28th Sep 2026 (Mon)	177.40	178.40	176.20	176.20	715,266
25th Sep 2026 (Fri)	176.00	178.00	175.80	177.40	339,351
24th Sep 2026 (Thu)	178.60	179.00	175.60	175.60	687,386
23rd Sep 2026 (Wed)	176.00	178.80	176.00	178.40	3,482,634

See more Elementis price history

Date	Source	Headline
Elementis (ELM) Regulatory News
19th Oct 2026 5:03 pm	RNS	Transaction in Own Shares
12th Oct 2026 3:09 pm	RNS	Transaction in Own Shares
5th Oct 2026 2:47 pm	RNS	Transaction in Own Shares
28th Sep 2026 3:00 pm	RNS	Transaction in Own Shares
21st Sep 2026 4:01 pm	RNS	Transaction in Own Shares
16th Sep 2026 4:01 pm	RNS	Director/PDMR Shareholding
16th Sep 2026 9:15 am	RNS	Appointment of Senior Independent Director
14th Sep 2026 3:18 pm	RNS	Transaction in Own Shares
7th Sep 2026 6:26 pm	RNS	Transaction in Own Shares
1st Sep 2026 1:38 pm	RNS	Transaction in Own Shares

See more Elementis regulatory news

FTSE 100 Latest

Value10,725.03

Change-27.85