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	176.80p on 04-09-2026 at 16:40:13
Change	1.40p 0.8%
Buy	177.20p
Sell	176.80p

Last Trade:	Sell 8,116.00 at 176.927p
Day's Volume:	2,344,047
Last Close:	176.80p
Open:	175.00p
ISIN:	GB0002418548

Day's Range	175.00p - 177.60p
52wk Range:	136.00p - 195.40p
Market Capitalisation:	£1.00b
VWAP:	176.22394p
Shares in Issue:	566.84m

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*	8,116	176.927p	SI Trade Suspected SELL Trade	16:47:05 - 04-Sep-26
Sell*	24,331	176.80p	SI Trade	16:46:04 - 04-Sep-26
Buy*	427,393	176.80p	Suspected BUY Trade	16:35:05 - 04-Sep-26
Buy*	714	177.00p	Automatic Execution	16:29:40 - 04-Sep-26
Sell*	1,250	177.00p	Automatic Execution	16:29:40 - 04-Sep-26
Sell*	918	177.00p	Automatic Execution	16:29:40 - 04-Sep-26
Sell*	590	177.00p	Automatic Execution	16:29:40 - 04-Sep-26
Sell*	710	177.00p	Automatic Execution	16:29:40 - 04-Sep-26
Sell*	714	177.00p	Automatic Execution	16:29:28 - 04-Sep-26
Buy*	190	177.20p	Automatic Execution	16:29:28 - 04-Sep-26

See more Elementis trades

Elementis (ELM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
3rd Sep 2026 (Thu)	174.00	176.00	173.60	175.40	1,030,228
2nd Sep 2026 (Wed)	174.40	175.40	172.60	174.60	884,097
1st Sep 2026 (Tue)	173.40	177.60	173.40	173.80	929,151
31st Aug 2026 (Mon)	174.20	174.20	174.20	174.20	0
28th Aug 2026 (Fri)	183.20	183.20	174.00	174.20	3,621,927
27th Aug 2026 (Thu)	180.00	183.80	174.40	175.00	1,351,114
26th Aug 2026 (Wed)	179.00	181.00	178.20	179.60	1,268,476
25th Aug 2026 (Tue)	186.40	186.40	177.00	178.40	442,407
24th Aug 2026 (Mon)	178.40	182.40	177.80	178.00	422,826
21st Aug 2026 (Fri)	186.40	186.40	178.00	179.20	408,262
20th Aug 2026 (Thu)	179.00	179.20	176.80	178.00	480,405
19th Aug 2026 (Wed)	187.60	187.60	177.40	179.00	757,822
18th Aug 2026 (Tue)	188.00	188.00	178.40	179.20	500,925
17th Aug 2026 (Mon)	183.00	183.00	179.80	179.80	523,045
14th Aug 2026 (Fri)	180.00	183.40	180.00	182.40	688,605
13th Aug 2026 (Thu)	183.60	184.20	181.00	181.60	495,442
12th Aug 2026 (Wed)	189.00	189.00	183.80	184.00	607,732
11th Aug 2026 (Tue)	186.00	186.60	184.20	186.20	573,005
10th Aug 2026 (Mon)	189.00	189.00	185.00	186.00	657,493
7th Aug 2026 (Fri)	195.40	195.40	185.60	187.20	1,863,895
6th Aug 2026 (Thu)	180.00	186.60	179.60	186.60	6,965,892
5th Aug 2026 (Wed)	178.80	181.20	178.00	181.20	1,996,102
4th Aug 2026 (Tue)	178.00	178.80	175.80	178.40	1,506,298

See more Elementis price history

Date	Source	Headline
Elementis (ELM) Regulatory News
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
3rd Aug 2026 1:18 pm	RNS	Transaction in Own Shares
30th Jul 2026 3:53 pm	RNS	Holding(s) in Company
30th Jul 2026 3:07 pm	RNS	Additional Directorship Declaration
30th Jul 2026 7:00 am	RNS	Half year results
27th Jul 2026 12:54 pm	RNS	Transaction in Own Shares
20th Jul 2026 2:30 pm	RNS	Transaction in Own Shares

See more Elementis regulatory news

FTSE 100 Latest

Value10,831.09

Change-0.43