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	163.60p on 21-07-2026 at 18:15:12
Change	1.80p 1.11%
Buy	164.40p
Sell	164.20p

Last Trade:	Unknown 26,678.00 at 163.60p
Day's Volume:	1,050,806
Last Close:	163.60p
Open:	161.80p
ISIN:	GB0002418548

Day's Range	160.20p - 164.80p
52wk Range:	136.00p - 179.60p
Market Capitalisation:	£932.05m
VWAP:	162.99692p
Shares in Issue:	569.71m

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
Unknown*	26,678	163.60p	OTC Trade	17:24:55 - 21-Jul-26
Sell*	28	163.60p	Automatic Execution	16:35:03 - 21-Jul-26
Buy*	448	164.40p	Automatic Execution	16:29:41 - 21-Jul-26
Buy*	1,552	164.40p	Automatic Execution	16:29:41 - 21-Jul-26
Buy*	260	164.40p	Automatic Execution	16:29:25 - 21-Jul-26
Buy*	997	164.40p	Automatic Execution	16:29:25 - 21-Jul-26
Buy*	574	164.40p	Automatic Execution	16:29:14 - 21-Jul-26
Buy*	156	164.40p	Automatic Execution	16:29:14 - 21-Jul-26
Buy*	28	164.40p	SI Trade	16:29:13 - 21-Jul-26
Buy*	293	164.40p	SI Trade	16:29:12 - 21-Jul-26

See more Elementis trades

Elementis (ELM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
20th Jul 2026 (Mon)	159.40	162.40	159.40	161.80	930,635
17th Jul 2026 (Fri)	161.80	162.00	160.00	161.00	779,075
16th Jul 2026 (Thu)	158.60	162.40	158.20	162.40	1,059,266
15th Jul 2026 (Wed)	157.80	158.60	156.00	158.20	1,407,278
14th Jul 2026 (Tue)	155.60	157.40	155.00	157.40	2,118,514
13th Jul 2026 (Mon)	161.00	161.00	155.00	157.60	1,236,135
10th Jul 2026 (Fri)	155.20	158.20	155.20	157.00	1,751,706
9th Jul 2026 (Thu)	152.00	157.60	152.00	154.60	1,778,011
8th Jul 2026 (Wed)	156.80	156.80	150.20	150.20	1,037,104
7th Jul 2026 (Tue)	156.80	159.40	156.80	157.00	663,769
6th Jul 2026 (Mon)	159.80	160.60	157.00	157.20	603,907
3rd Jul 2026 (Fri)	154.00	160.20	154.00	159.80	389,741
2nd Jul 2026 (Thu)	155.20	158.60	155.20	158.20	704,723
1st Jul 2026 (Wed)	153.40	157.20	153.20	157.20	650,892
30th Jun 2026 (Tue)	146.60	156.60	146.60	153.80	1,303,491
29th Jun 2026 (Mon)	155.40	156.20	153.00	153.20	1,707,891
26th Jun 2026 (Fri)	157.60	158.20	154.80	156.40	478,412
25th Jun 2026 (Thu)	163.80	163.80	157.00	158.00	993,479
24th Jun 2026 (Wed)	154.00	156.40	153.40	156.40	2,834,339
23rd Jun 2026 (Tue)	153.40	154.80	152.40	154.00	571,608
22nd Jun 2026 (Mon)	156.80	156.80	154.60	156.00	599,108

See more Elementis price history

Date	Source	Headline
Elementis (ELM) Regulatory News
20th Jul 2026 2:30 pm	RNS	Transaction in Own Shares
13th Jul 2026 5:45 pm	RNS	Transaction in Own Shares
6th Jul 2026 5:24 pm	RNS	Transaction in Own Shares
1st Jul 2026 6:26 pm	RNS	Total Voting Rights
29th Jun 2026 6:11 pm	RNS	Transaction in Own Shares
22nd Jun 2026 2:42 pm	RNS	Transaction in Own Shares
22nd Jun 2026 2:30 pm	RNS	Transaction in Own Shares
15th Jun 2026 12:42 pm	RNS	Transaction in Own Shares
8th Jun 2026 5:14 pm	RNS	Transaction in Own Shares
3rd Jun 2026 7:00 am	RNS	Commencement of share buyback programme

See more Elementis regulatory news

FTSE 100 Latest

Value10,585.91

Change61.15