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	161.00p on 18-09-2025 at 18:00:06
Change	-0.80p -0.49%
Buy	161.40p
Sell	160.80p

Last Trade:	Sell 426,427.00 at 161.00p
Day's Volume:	1,200,709
Last Close:	161.00p
Open:	156.00p
ISIN:	GB0002418548

Day's Range	156.00p - 162.40p
52wk Range:	110.60p - 179.60p
Market Capitalisation:	£928.26m
VWAP:	161.01615p
Shares in Issue:	576.56m

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*	426,427	161.00p	Uncrossing Trade	16:35:15 - 18-Sep-25
Sell*	76	161.00p	Automatic Execution	16:29:57 - 18-Sep-25
Sell*	302	161.00p	Automatic Execution	16:29:57 - 18-Sep-25
Sell*	232	161.00p	Automatic Execution	16:29:56 - 18-Sep-25
Sell*	750	161.00p	Automatic Execution	16:29:56 - 18-Sep-25
Buy*	1,500	161.20p	Automatic Execution	16:26:34 - 18-Sep-25
Sell*	230	161.20p	Automatic Execution	16:23:09 - 18-Sep-25
Sell*	115	161.20p	Automatic Execution	16:23:02 - 18-Sep-25
Sell*	1,194	161.20p	Automatic Execution	16:23:02 - 18-Sep-25
Sell*	706	161.20p	Automatic Execution	16:23:02 - 18-Sep-25

See more Elementis trades

Elementis (ELM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Sep 2025 (Wed)	169.60	169.60	160.60	161.80	630,320
16th Sep 2025 (Tue)	167.20	167.20	161.40	162.00	864,866
15th Sep 2025 (Mon)	158.00	165.40	158.00	163.40	1,114,212
12th Sep 2025 (Fri)	167.40	167.40	164.00	164.40	559,800
11th Sep 2025 (Thu)	164.20	165.00	162.40	165.00	643,374
10th Sep 2025 (Wed)	165.00	166.00	163.80	163.80	3,506,233
9th Sep 2025 (Tue)	169.40	169.40	164.00	165.60	711,471
8th Sep 2025 (Mon)	163.20	165.00	163.20	164.60	465,075
5th Sep 2025 (Fri)	163.20	164.60	162.60	163.60	463,579
4th Sep 2025 (Thu)	161.00	164.00	160.80	163.00	578,727
3rd Sep 2025 (Wed)	166.80	166.80	160.20	162.00	792,882
2nd Sep 2025 (Tue)	162.60	163.00	160.20	160.80	825,806
1st Sep 2025 (Mon)	160.80	163.60	160.60	163.00	389,325
29th Aug 2025 (Fri)	165.20	165.20	161.80	162.60	558,007
28th Aug 2025 (Thu)	169.40	169.40	163.40	165.20	571,526
27th Aug 2025 (Wed)	165.00	166.00	161.80	163.00	763,674
26th Aug 2025 (Tue)	167.40	167.40	165.00	165.40	2,605,430
25th Aug 2025 (Mon)	168.20	168.20	168.20	168.20	0
22nd Aug 2025 (Fri)	167.40	168.80	167.00	168.20	535,396
21st Aug 2025 (Thu)	167.00	169.20	166.80	166.80	481,484
20th Aug 2025 (Wed)	167.40	168.00	167.00	167.40	449,299
19th Aug 2025 (Tue)	166.20	168.80	166.20	167.60	671,335
18th Aug 2025 (Mon)	165.00	166.40	164.60	166.40	414,599

See more Elementis price history

Date	Source	Headline
Elementis (ELM) Regulatory News
17th Sep 2025 5:48 pm	RNS	Transaction in Own Shares
16th Sep 2025 6:04 pm	RNS	Transaction in Own Shares
15th Sep 2025 5:26 pm	RNS	Transaction in Own Shares
12th Sep 2025 5:43 pm	RNS	Transaction in Own Shares
11th Sep 2025 6:17 pm	RNS	Transaction in Own Shares
10th Sep 2025 5:49 pm	RNS	Transaction in Own Shares
9th Sep 2025 6:09 pm	RNS	Transaction in Own Shares
8th Sep 2025 6:02 pm	RNS	Transaction in Own Shares
5th Sep 2025 5:46 pm	RNS	Transaction in Own Shares
4th Sep 2025 5:36 pm	RNS	Transaction in Own Shares

See more Elementis regulatory news

FTSE 100 Latest

Value9,228.11

Change19.74