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	168.20p on 18-02-2026 at 12:58:39
Change	-2.80p -1.64%
Buy	168.60p
Sell	168.40p

Last Trade:	Sell 43.00 at 168.20p
Day's Volume:	52,216
Last Close:	171.00p
Open:	168.20p
ISIN:	GB0002418548

Day's Range	168.20p - 170.60p
52wk Range:	110.60p - 179.60p
Market Capitalisation:	£955.94m
VWAP:	168.91517p
Shares in Issue:	568.34m

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*	43	168.20p	Automatic Execution	12:49:08 - 18-Feb-26
Buy*	10	168.60p	SI Trade	12:48:41 - 18-Feb-26
Buy*	17,662	168.60p	SI Trade	12:44:45 - 18-Feb-26
Sell*	99	168.20p	Ordinary	12:42:00 - 18-Feb-26
Sell*	245	168.40p	Automatic Execution	12:33:45 - 18-Feb-26
Sell*	278	168.40p	Automatic Execution	12:33:45 - 18-Feb-26
Sell*	34	168.40p	Automatic Execution	12:33:45 - 18-Feb-26
Sell*	2	168.40p	Automatic Execution	12:27:29 - 18-Feb-26
Buy*	2	168.60p	Automatic Execution	12:09:08 - 18-Feb-26
Sell*	481	168.40p	Automatic Execution	12:08:47 - 18-Feb-26

See more Elementis trades

Elementis (ELM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Feb 2026 (Wed)	168.20	170.60	168.20	171.00	52,216
17th Feb 2026 (Tue)	161.60	171.00	161.60	171.00	1,329,683
16th Feb 2026 (Mon)	170.20	171.00	168.80	169.20	289,844
13th Feb 2026 (Fri)	162.80	170.40	162.80	170.40	302,465
12th Feb 2026 (Thu)	164.00	174.20	164.00	170.20	389,696
11th Feb 2026 (Wed)	170.60	172.20	169.40	172.00	587,976
10th Feb 2026 (Tue)	160.00	171.40	160.00	171.40	616,341
9th Feb 2026 (Mon)	168.60	169.40	167.40	168.00	3,138,917
6th Feb 2026 (Fri)	164.60	167.20	164.00	167.20	359,615
5th Feb 2026 (Thu)	166.60	167.00	164.80	166.20	705,681
4th Feb 2026 (Wed)	159.00	167.20	159.00	167.20	2,381,828
3rd Feb 2026 (Tue)	165.60	165.60	162.80	164.00	465,278
2nd Feb 2026 (Mon)	163.00	166.00	160.40	166.00	402,855
30th Jan 2026 (Fri)	162.40	164.00	160.80	161.60	633,232
29th Jan 2026 (Thu)	164.40	164.40	161.20	162.00	273,760
28th Jan 2026 (Wed)	173.40	173.40	163.00	163.00	906,441
27th Jan 2026 (Tue)	176.00	176.00	165.20	165.60	629,406
26th Jan 2026 (Mon)	167.60	168.40	166.20	168.20	307,309
23rd Jan 2026 (Fri)	176.80	176.80	165.80	167.20	1,001,378
22nd Jan 2026 (Thu)	160.80	172.00	160.80	168.80	596,235
21st Jan 2026 (Wed)	157.40	170.60	157.40	167.80	1,005,221
20th Jan 2026 (Tue)	166.80	166.80	160.20	165.20	3,046,277
19th Jan 2026 (Mon)	163.60	169.60	163.60	164.20	457,071

See more Elementis price history

Date	Source	Headline
Elementis (ELM) Regulatory News
2nd Feb 2026 10:05 am	RNS	Total Voting Rights
21st Jan 2026 7:00 am	RNS	Trading Update
2nd Jan 2026 11:10 am	RNS	Total Voting Rights
2nd Jan 2026 7:00 am	RNS	Confirmation of Board changes
2nd Jan 2026 7:00 am	RNS	Confirmation of Board changes
24th Dec 2025 10:25 am	RNS	Director/PDMR Shareholding
24th Dec 2025 10:25 am	RNS	Director/PDMR Shareholding
15th Dec 2025 7:00 am	RNS	Completion of Buyback programme
15th Dec 2025 7:00 am	RNS	Transaction in Own Shares
11th Dec 2025 5:35 pm	RNS	Transaction in Own Shares

See more Elementis regulatory news

FTSE 100 Latest

Value10,672.88

Change116.71