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	170.40p on 09-07-2025 at 08:46:26
Change	0.20p 0.12%
Buy	170.60p
Sell	170.40p
Buy / Sell ELM Shares

Last Trade:	Sell 222.00 at 170.40p
Day's Volume:	167,784
Last Close:	170.20p
Open:	172.00p
ISIN:	GB0002418548

Day's Range	170.40p - 172.00p
52wk Range:	110.60p - 172.00p
Market Capitalisation:	£999m
VWAP:	170.72582p
Shares in Issue:	586m

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*	222	170.40p	Automatic Execution	09:46:26 - 09-Jul-25
Sell*	4,175	170.40p	Automatic Execution	09:46:26 - 09-Jul-25
Sell*	1,208	170.40p	Automatic Execution	09:46:26 - 09-Jul-25
Sell*	6	170.40p	Automatic Execution	09:46:26 - 09-Jul-25
Sell*	1,429	170.40p	Automatic Execution	09:46:26 - 09-Jul-25
Sell*	4,134	170.60p	Automatic Execution	09:42:23 - 09-Jul-25
Buy*	1,673	170.60p	Automatic Execution	09:41:14 - 09-Jul-25
Buy*	79	170.60p	Automatic Execution	09:41:14 - 09-Jul-25
Buy*	400	170.60p	SI Trade	09:41:02 - 09-Jul-25
Buy*	827	170.60p	Automatic Execution	09:28:23 - 09-Jul-25

See more Elementis trades

Elementis (ELM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
8th Jul 2025 (Tue)	170.60	170.60	168.80	170.20	1,493,788
7th Jul 2025 (Mon)	169.80	170.00	168.40	169.60	792,287
4th Jul 2025 (Fri)	164.00	168.80	163.60	168.80	1,766,861
3rd Jul 2025 (Thu)	169.80	169.80	165.20	165.80	1,491,749
2nd Jul 2025 (Wed)	160.60	164.80	160.40	164.00	2,460,762
1st Jul 2025 (Tue)	160.00	160.60	157.20	160.60	1,311,744
30th Jun 2025 (Mon)	164.40	165.00	160.00	160.00	1,065,926
27th Jun 2025 (Fri)	162.00	165.60	161.60	164.20	936,235
26th Jun 2025 (Thu)	159.20	162.00	159.20	161.60	1,310,939
25th Jun 2025 (Wed)	159.60	160.20	158.00	159.20	1,066,428
24th Jun 2025 (Tue)	154.00	158.40	154.00	158.00	1,081,285
23rd Jun 2025 (Mon)	153.00	154.20	150.80	154.00	1,806,515
20th Jun 2025 (Fri)	154.00	155.20	152.20	152.20	1,754,498
19th Jun 2025 (Thu)	149.00	155.20	149.00	153.40	1,258,767
18th Jun 2025 (Wed)	154.00	155.00	152.40	152.80	752,057
17th Jun 2025 (Tue)	147.40	155.00	147.40	154.00	3,801,725
16th Jun 2025 (Mon)	153.00	155.20	152.60	154.60	489,369
13th Jun 2025 (Fri)	154.00	154.60	152.00	152.60	668,778
12th Jun 2025 (Thu)	154.20	155.40	153.80	154.20	3,898,958
11th Jun 2025 (Wed)	154.80	157.00	153.80	155.20	589,372
10th Jun 2025 (Tue)	154.20	157.00	153.00	155.00	1,061,908
9th Jun 2025 (Mon)	153.00	154.40	152.00	153.40	1,299,001

See more Elementis price history

Date	Source	Headline
Elementis (ELM) Regulatory News
8th Jul 2025 5:27 pm	RNS	Transaction in Own Shares
7th Jul 2025 5:54 pm	RNS	Transaction in Own Shares
4th Jul 2025 5:30 pm	RNS	Transaction in Own Shares
3rd Jul 2025 6:05 pm	RNS	Transaction in Own Shares
2nd Jul 2025 5:49 pm	RNS	Transaction in Own Shares
1st Jul 2025 5:42 pm	RNS	Transaction in Own Shares
30th Jun 2025 6:02 pm	RNS	Transaction in Own Shares
27th Jun 2025 5:51 pm	RNS	Transaction in Own Shares
26th Jun 2025 5:55 pm	RNS	Transaction in Own Shares
25th Jun 2025 5:49 pm	RNS	Transaction in Own Shares

See more Elementis regulatory news

FTSE 100 Latest

Value8,861.84

Change7.66