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	171.20p on 16-01-2026 at 09:26:09
Change	-2.80p -1.61%
Buy	171.40p
Sell	171.00p

Last Trade:	Buy 496.00 at 171.20p
Day's Volume:	29,457
Last Close:	174.00p
Open:	165.80p
ISIN:	GB0002418548

Day's Range	165.80p - 172.20p
52wk Range:	110.60p - 179.60p
Market Capitalisation:	£972.82m
VWAP:	171.28693p
Shares in Issue:	568.24m

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
Buy*	496	171.20p	Automatic Execution	09:25:29 - 16-Jan-26
Buy*	100	171.20p	Automatic Execution	09:25:29 - 16-Jan-26
Buy*	537	171.40p	Automatic Execution	09:23:18 - 16-Jan-26
Buy*	470	171.00p	Automatic Execution	09:23:18 - 16-Jan-26
Buy*	479	171.00p	Automatic Execution	09:23:18 - 16-Jan-26
Buy*	1,772	171.00p	Automatic Execution	09:23:18 - 16-Jan-26
Buy*	150	171.00p	Automatic Execution	09:23:18 - 16-Jan-26
Buy*	750	171.00p	Automatic Execution	09:23:18 - 16-Jan-26
Buy*	460	170.80p	Automatic Execution	09:21:24 - 16-Jan-26
Buy*	534	170.80p	Automatic Execution	09:21:24 - 16-Jan-26

See more Elementis trades

Elementis (ELM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
16th Jan 2026 (Fri)	165.80	172.20	165.80	174.00	29,457
15th Jan 2026 (Thu)	167.20	174.00	166.80	174.00	1,313,145
14th Jan 2026 (Wed)	170.00	170.00	166.40	167.00	1,569,733
13th Jan 2026 (Tue)	170.80	171.00	164.40	168.00	1,030,715
12th Jan 2026 (Mon)	172.00	172.00	168.80	170.60	2,066,917
9th Jan 2026 (Fri)	166.60	172.60	166.40	170.60	4,475,243
8th Jan 2026 (Thu)	170.20	170.40	168.40	169.80	642,882
7th Jan 2026 (Wed)	165.00	170.60	165.00	170.20	336,863
6th Jan 2026 (Tue)	166.60	170.40	166.60	170.40	798,422
5th Jan 2026 (Mon)	167.00	169.00	164.60	169.00	3,056,108
2nd Jan 2026 (Fri)	165.00	167.00	164.20	166.60	2,187,807
1st Jan 2026 (Thu)	166.00	166.00	166.00	166.00	0
31st Dec 2025 (Wed)	167.00	167.00	165.20	166.00	203,988
30th Dec 2025 (Tue)	167.60	167.60	165.80	167.00	325,060
29th Dec 2025 (Mon)	166.00	171.80	165.80	167.40	368,058
26th Dec 2025 (Fri)	166.00	166.00	166.00	166.00	0
25th Dec 2025 (Thu)	166.00	166.00	166.00	166.00	0
24th Dec 2025 (Wed)	165.00	167.20	165.00	166.00	125,149
23rd Dec 2025 (Tue)	169.40	169.40	167.00	167.20	189,744
22nd Dec 2025 (Mon)	166.00	167.60	165.00	167.40	255,243
19th Dec 2025 (Fri)	164.60	167.00	164.20	166.40	1,391,137
18th Dec 2025 (Thu)	167.00	167.00	163.40	165.00	615,828
17th Dec 2025 (Wed)	163.00	166.00	163.00	165.60	651,864
16th Dec 2025 (Tue)	166.60	166.60	164.80	166.20	588,800

See more Elementis price history

Date	Source	Headline
Elementis (ELM) Regulatory News
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
10th Dec 2025 6:12 pm	RNS	Transaction in Own Shares
9th Dec 2025 5:55 pm	RNS	Transaction in Own Shares

See more Elementis regulatory news

FTSE 100 Latest

Value10,232.19

Change-6.75