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	181.80p on 06-08-2026 at 09:34:45
Change	0.60p 0.33%
Buy	182.00p
Sell	181.80p

Last Trade:	Buy 2,024.00 at 181.80p
Day's Volume:	2,895,456
Last Close:	181.20p
Open:	180.00p
ISIN:	GB0002418548

Day's Range	179.60p - 182.40p
52wk Range:	136.00p - 184.00p
Market Capitalisation:	£1.03b
VWAP:	181.15618p
Shares in Issue:	568.88m

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
Buy*	2,024	181.80p	Automatic Execution	10:34:37 - 06-Aug-26
Sell*	153	181.80p	Automatic Execution	10:34:37 - 06-Aug-26
Sell*	970	181.80p	Automatic Execution	10:34:37 - 06-Aug-26
Sell*	1,947	181.80p	Automatic Execution	10:34:37 - 06-Aug-26
Sell*	219	181.80p	Automatic Execution	10:34:37 - 06-Aug-26
Sell*	84	181.80p	Automatic Execution	10:34:37 - 06-Aug-26
Sell*	32	181.80p	Automatic Execution	10:34:37 - 06-Aug-26
Sell*	52	181.80p	Automatic Execution	10:33:45 - 06-Aug-26
Buy*	2,223	181.847p	SI Trade	10:32:06 - 06-Aug-26
Buy*	638	181.80p	Automatic Execution	10:31:10 - 06-Aug-26

See more Elementis trades

Elementis (ELM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
3rd Aug 2026 (Mon)	180.00	180.40	176.80	177.40	754,472
31st Jul 2026 (Fri)	178.00	180.40	176.40	177.20	1,928,835
30th Jul 2026 (Thu)	180.40	184.00	176.60	177.60	3,135,566
29th Jul 2026 (Wed)	170.00	176.60	169.80	175.00	1,649,452
28th Jul 2026 (Tue)	170.00	170.20	169.20	170.00	2,994,907
27th Jul 2026 (Mon)	170.40	171.00	168.80	169.20	1,623,325
24th Jul 2026 (Fri)	167.40	170.00	167.40	169.40	599,971
23rd Jul 2026 (Thu)	170.00	170.00	166.80	167.80	499,071
22nd Jul 2026 (Wed)	165.80	170.20	163.20	169.00	1,133,537
21st Jul 2026 (Tue)	161.80	164.80	160.20	163.60	1,050,806
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

See more Elementis price history

Date	Source	Headline
Elementis (ELM) Regulatory News
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
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

See more Elementis regulatory news

FTSE 100 Latest

Value10,921.34

Change33.04