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	176.20p on 28-09-2026 at 18:35:11
Change	-1.20p -0.68%
Buy	177.20p
Sell	177.00p

Last Trade:	Sell 267,861.00 at 176.20p
Day's Volume:	715,266
Last Close:	176.20p
Open:	177.40p
ISIN:	GB0002418548

Day's Range	176.20p - 178.40p
52wk Range:	136.00p - 195.40p
Market Capitalisation:	£997.00m
VWAP:	176.87959p
Shares in Issue:	565.84m

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*	267,861	176.20p	Uncrossing Trade	16:35:21 - 28-Sep-26
Sell*	4	177.00p	Automatic Execution	16:29:44 - 28-Sep-26
Sell*	34	177.00p	Automatic Execution	16:29:44 - 28-Sep-26
Sell*	95	177.00p	Automatic Execution	16:29:44 - 28-Sep-26
Sell*	370	177.00p	Automatic Execution	16:26:37 - 28-Sep-26
Sell*	422	177.00p	Automatic Execution	16:26:37 - 28-Sep-26
Sell*	167	177.20p	Automatic Execution	16:26:21 - 28-Sep-26
Buy*	357	177.20p	Automatic Execution	16:26:20 - 28-Sep-26
Buy*	500	177.20p	Automatic Execution	16:26:20 - 28-Sep-26
Buy*	506	177.20p	Automatic Execution	16:26:20 - 28-Sep-26

See more Elementis trades

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

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

Value10,684.88

Change-10.37