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	170.00p on 18-09-2026 at 16:25:11
Change	-2.40p -1.39%
Buy	170.40p
Sell	169.80p

Last Trade:	Sell 48,080.00 at 170.00p
Day's Volume:	965,705
Last Close:	170.00p
Open:	180.60p
ISIN:	GB0002418548

Day's Range	170.00p - 180.60p
52wk Range:	136.00p - 195.40p
Market Capitalisation:	£962.55m
VWAP:	170.69235p
Shares in Issue:	566.20m

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*	48,080	170.00p	SI Trade	16:46:44 - 18-Sep-26
Sell*	568,935	170.00p	Uncrossing Trade	16:35:12 - 18-Sep-26
Sell*	1	170.00p	SI Trade	16:29:51 - 18-Sep-26
Sell*	71	170.00p	SI Trade	16:29:51 - 18-Sep-26
Sell*	270	170.00p	Automatic Execution	16:29:50 - 18-Sep-26
Sell*	275	170.40p	Automatic Execution	16:28:37 - 18-Sep-26
Sell*	170	170.20p	Automatic Execution	16:27:45 - 18-Sep-26
Sell*	745	170.20p	Automatic Execution	16:27:45 - 18-Sep-26
Buy*	247	170.40p	Automatic Execution	16:26:07 - 18-Sep-26
Buy*	116	170.40p	Automatic Execution	16:26:07 - 18-Sep-26

See more Elementis trades

Elementis (ELM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
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

See more Elementis price history

Date	Source	Headline
Elementis (ELM) Regulatory News
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
3rd Aug 2026 1:18 pm	RNS	Transaction in Own Shares
30th Jul 2026 3:53 pm	RNS	Holding(s) in Company

See more Elementis regulatory news

FTSE 100 Latest

Value10,659.13

Change-157.01