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 17-07-2026 at 18:15:12
Change	-1.40p -0.86%
Buy	160.80p
Sell	160.20p

Last Trade:	Sell 166,850.00 at 161.00p
Day's Volume:	779,075
Last Close:	161.00p
Open:	161.80p
ISIN:	GB0002418548

Day's Range	160.00p - 162.00p
52wk Range:	136.00p - 179.60p
Market Capitalisation:	£917.24m
VWAP:	160.82307p
Shares in Issue:	569.71m

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*	166,850	161.00p	Uncrossing Trade	16:35:24 - 17-Jul-26
Sell*	782	160.20p	Automatic Execution	16:29:17 - 17-Jul-26
Sell*	46	160.20p	SI Trade	16:29:02 - 17-Jul-26
Buy*	664	160.40p	Automatic Execution	16:27:45 - 17-Jul-26
Buy*	136	160.40p	Automatic Execution	16:27:44 - 17-Jul-26
Buy*	959	160.40p	Automatic Execution	16:27:44 - 17-Jul-26
Buy*	327	160.40p	Automatic Execution	16:27:44 - 17-Jul-26
Buy*	229	160.40p	Automatic Execution	16:27:28 - 17-Jul-26
Buy*	571	160.40p	Automatic Execution	16:27:16 - 17-Jul-26
Buy*	800	160.40p	Automatic Execution	16:27:01 - 17-Jul-26

See more Elementis trades

Elementis (ELM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
3rd Jul 2026 (Fri)	154.00	160.20	154.00	159.80	389,741
2nd Jul 2026 (Thu)	155.20	158.60	155.20	158.20	704,723
1st Jul 2026 (Wed)	153.40	157.20	153.20	157.20	650,892
30th Jun 2026 (Tue)	146.60	156.60	146.60	153.80	1,303,491
29th Jun 2026 (Mon)	155.40	156.20	153.00	153.20	1,707,891
26th Jun 2026 (Fri)	157.60	158.20	154.80	156.40	478,412
25th Jun 2026 (Thu)	163.80	163.80	157.00	158.00	993,479
24th Jun 2026 (Wed)	154.00	156.40	153.40	156.40	2,834,339
23rd Jun 2026 (Tue)	153.40	154.80	152.40	154.00	571,608
22nd Jun 2026 (Mon)	156.80	156.80	154.60	156.00	599,108
19th Jun 2026 (Fri)	153.20	157.20	153.20	156.40	1,396,765
18th Jun 2026 (Thu)	155.00	156.60	153.60	156.00	641,740

See more Elementis price history

Date	Source	Headline
Elementis (ELM) Regulatory News
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
22nd Jun 2026 2:42 pm	RNS	Transaction in Own Shares
22nd Jun 2026 2:30 pm	RNS	Transaction in Own Shares
15th Jun 2026 12:42 pm	RNS	Transaction in Own Shares
8th Jun 2026 5:14 pm	RNS	Transaction in Own Shares
3rd Jun 2026 7:00 am	RNS	Commencement of share buyback programme
2nd Jun 2026 7:00 am	RNS	Sale of Pharma business & intended buyback launch

See more Elementis regulatory news

FTSE 100 Latest

Value10,600.37

Change28.13