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	176.60p on 02-10-2026 at 18:25:11
Change	1.60p 0.91%
Buy	176.00p
Sell	175.60p

Last Trade:	Buy 6,391.00 at 176.60p
Day's Volume:	1,145,253
Last Close:	176.60p
Open:	179.80p
ISIN:	GB0002418548

Day's Range	175.40p - 179.80p
52wk Range:	136.00p - 195.40p
Market Capitalisation:	£998.62m
VWAP:	177.29224p
Shares in Issue:	565.47m

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*	6,391	176.60p	Automatic Execution	16:35:06 - 02-Oct-26
Buy*	210,575	176.60p	Suspected BUY Trade	16:35:06 - 02-Oct-26
Buy*	198	175.80p	Automatic Execution	16:29:00 - 02-Oct-26
Buy*	99	175.80p	Automatic Execution	16:29:00 - 02-Oct-26
Sell*	501	175.80p	Automatic Execution	16:29:00 - 02-Oct-26
Buy*	253	175.80p	Automatic Execution	16:29:00 - 02-Oct-26
Buy*	409	175.80p	Automatic Execution	16:29:00 - 02-Oct-26
Buy*	501	175.80p	Automatic Execution	16:29:00 - 02-Oct-26
Buy*	47	175.80p	Automatic Execution	16:29:00 - 02-Oct-26
Sell*	83	175.60p	Automatic Execution	16:27:13 - 02-Oct-26

See more Elementis trades

Elementis (ELM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
22nd Sep 2026 (Tue)	182.60	182.60	173.80	176.00	1,839,763
21st Sep 2026 (Mon)	172.20	179.60	171.60	174.40	3,655,312
18th Sep 2026 (Fri)	180.60	180.60	170.00	170.00	965,705
17th Sep 2026 (Thu)	168.20	174.20	168.20	172.40	706,036
16th Sep 2026 (Wed)	168.00	170.80	167.00	169.40	690,579
15th Sep 2026 (Tue)	176.60	180.00	165.20	167.20	970,777
14th Sep 2026 (Mon)	172.00	172.00	168.60	168.60	606,722
11th Sep 2026 (Fri)	173.00	173.60	171.20	171.60	687,560
10th Sep 2026 (Thu)	177.00	177.00	172.60	173.00	955,901
9th Sep 2026 (Wed)	174.00	179.00	174.00	175.20	771,159
8th Sep 2026 (Tue)	175.00	177.40	175.00	176.60	1,395,988
7th Sep 2026 (Mon)	177.00	177.40	176.20	176.80	503,657
4th Sep 2026 (Fri)	175.00	177.60	175.00	176.80	2,392,709
3rd Sep 2026 (Thu)	174.00	176.00	173.60	175.40	1,030,228

See more Elementis price history

Date	Source	Headline
Elementis (ELM) Regulatory News
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
24th Aug 2026 1:45 pm	RNS	Transaction in Own Shares
17th Aug 2026 5:14 pm	RNS	Transaction in Own Shares
10th Aug 2026 11:43 am	RNS	Transaction in Own Shares

See more Elementis regulatory news

FTSE 100 Latest

Value10,461.95

Change33.68