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	167.80p on 18-07-2025 at 18:30:06
Change	-0.20p -0.12%
Buy	167.80p
Sell	167.40p
Buy / Sell ELM Shares

Last Trade:	Sell 188,717.00 at 167.80p
Day's Volume:	786,541
Last Close:	167.80p
Open:	168.00p
ISIN:	GB0002418548

Day's Range	166.80p - 170.00p
52wk Range:	110.60p - 172.20p
Market Capitalisation:	£981.00m
VWAP:	168.26399p
Shares in Issue:	584.62m

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*	188,717	167.80p	Uncrossing Trade	16:35:04 - 18-Jul-25
Sell*	664	167.40p	SI Trade	16:27:15 - 18-Jul-25
Sell*	1,239	167.60p	Automatic Execution	16:26:56 - 18-Jul-25
Buy*	174	167.60p	Automatic Execution	16:26:56 - 18-Jul-25
Buy*	87	167.60p	Automatic Execution	16:26:56 - 18-Jul-25
Buy*	1,889	167.60p	Automatic Execution	16:26:56 - 18-Jul-25
Buy*	119	167.60p	Automatic Execution	16:26:56 - 18-Jul-25
Sell*	362	167.40p	Automatic Execution	16:26:56 - 18-Jul-25
Sell*	146	167.40p	Automatic Execution	16:26:56 - 18-Jul-25
Sell*	1,729	167.40p	Automatic Execution	16:26:56 - 18-Jul-25

See more Elementis trades

Elementis (ELM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Jul 2025 (Fri)	168.00	170.00	166.80	167.80	786,541
17th Jul 2025 (Thu)	165.00	169.00	165.00	168.00	2,022,280
16th Jul 2025 (Wed)	168.20	168.20	165.40	166.60	839,020
15th Jul 2025 (Tue)	170.40	172.20	167.80	167.80	837,492
14th Jul 2025 (Mon)	172.00	172.00	166.80	170.40	2,184,520
11th Jul 2025 (Fri)	169.60	169.80	166.60	167.00	1,611,290
10th Jul 2025 (Thu)	170.40	170.40	168.80	169.20	1,181,309
9th Jul 2025 (Wed)	172.00	172.00	169.00	169.00	1,122,118
8th Jul 2025 (Tue)	170.60	170.60	168.80	170.20	1,493,788
7th Jul 2025 (Mon)	169.80	170.00	168.40	169.60	792,287
4th Jul 2025 (Fri)	164.00	168.80	163.60	168.80	1,766,861
3rd Jul 2025 (Thu)	169.80	169.80	165.20	165.80	1,491,749
2nd Jul 2025 (Wed)	160.60	164.80	160.40	164.00	2,460,762
1st Jul 2025 (Tue)	160.00	160.60	157.20	160.60	1,311,744
30th Jun 2025 (Mon)	164.40	165.00	160.00	160.00	1,065,926
27th Jun 2025 (Fri)	162.00	165.60	161.60	164.20	936,235
26th Jun 2025 (Thu)	159.20	162.00	159.20	161.60	1,310,939
25th Jun 2025 (Wed)	159.60	160.20	158.00	159.20	1,066,428
24th Jun 2025 (Tue)	154.00	158.40	154.00	158.00	1,081,285
23rd Jun 2025 (Mon)	153.00	154.20	150.80	154.00	1,806,515
20th Jun 2025 (Fri)	154.00	155.20	152.20	152.20	1,754,498
19th Jun 2025 (Thu)	149.00	155.20	149.00	153.40	1,258,767

See more Elementis price history

Date	Source	Headline
Elementis (ELM) Regulatory News
18th Jul 2025 5:38 pm	RNS	Transaction in Own Shares
17th Jul 2025 5:49 pm	RNS	Transaction in Own Shares
16th Jul 2025 5:54 pm	RNS	Transaction in Own Shares
15th Jul 2025 5:29 pm	RNS	Transaction in Own Shares
14th Jul 2025 5:42 pm	RNS	Transaction in Own Shares
11th Jul 2025 5:32 pm	RNS	Transaction in Own Shares
11th Jul 2025 7:00 am	RNS	Transaction in Own Shares
9th Jul 2025 6:04 pm	RNS	Transaction in Own Shares
8th Jul 2025 5:27 pm	RNS	Transaction in Own Shares
7th Jul 2025 5:54 pm	RNS	Transaction in Own Shares

See more Elementis regulatory news

FTSE 100 Latest

Value8,992.12

Change19.48