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	182.00p on 12-10-2026 at 18:35:10
Change	-0.20p -0.11%
Buy	181.80p
Sell	181.40p

Last Trade:	Sell 605,134.00 at 182.00p
Day's Volume:	1,012,578
Last Close:	182.00p
Open:	182.60p
ISIN:	GB0002418548

Day's Range	180.20p - 182.60p
52wk Range:	136.00p - 195.40p
Market Capitalisation:	£1.03b
VWAP:	181.83016p
Shares in Issue:	565.13m

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*	605,134	182.00p	Uncrossing Trade	16:35:17 - 12-Oct-26
Sell*	800	181.60p	Automatic Execution	16:29:51 - 12-Oct-26
Sell*	19	181.60p	Automatic Execution	16:29:51 - 12-Oct-26
Sell*	1,000	181.60p	Automatic Execution	16:29:51 - 12-Oct-26
Buy*	171	181.80p	Automatic Execution	16:28:00 - 12-Oct-26
Buy*	83	181.80p	Automatic Execution	16:27:42 - 12-Oct-26
Buy*	969	181.80p	Automatic Execution	16:27:42 - 12-Oct-26
Buy*	820	181.80p	Automatic Execution	16:26:08 - 12-Oct-26
Buy*	418	182.00p	Automatic Execution	16:26:08 - 12-Oct-26
Sell*	617	181.80p	Automatic Execution	16:25:21 - 12-Oct-26

See more Elementis trades

Elementis (ELM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
9th Oct 2026 (Fri)	179.40	184.20	179.40	182.20	801,257
8th Oct 2026 (Thu)	177.00	180.60	176.60	178.80	709,353
7th Oct 2026 (Wed)	181.00	183.00	179.20	180.20	1,389,919
6th Oct 2026 (Tue)	180.00	182.20	179.60	180.60	714,135
5th Oct 2026 (Mon)	176.80	180.40	175.80	179.40	2,027,238
2nd Oct 2026 (Fri)	179.80	179.80	175.40	176.60	1,145,253
1st Oct 2026 (Thu)	179.00	179.80	174.40	175.00	5,865,290
30th Sep 2026 (Wed)	175.20	181.20	175.20	179.00	2,183,655
29th Sep 2026 (Tue)	176.00	177.20	174.00	174.20	1,250,296
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

See more Elementis price history

Date	Source	Headline
Elementis (ELM) Regulatory News
5th Oct 2026 2:47 pm	RNS	Transaction in Own Shares
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

See more Elementis regulatory news

FTSE 100 Latest

Value10,656.28

Change104.23