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	161.60p on 30-01-2026 at 19:40:06
Change	-0.40p -0.25%
Buy	161.60p
Sell	161.20p

Last Trade:	Unknown 17,761.00 at 161.41p
Day's Volume:	633,232
Last Close:	161.60p
Open:	162.40p
ISIN:	GB0002418548

Day's Range	160.80p - 164.00p
52wk Range:	110.60p - 179.60p
Market Capitalisation:	£918.27m
VWAP:	161.60363p
Shares in Issue:	568.24m

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
Unknown*	17,761	161.41p	SI Trade	16:49:04 - 30-Jan-26
Buy*	6,677	161.60p	Ordinary	16:38:17 - 30-Jan-26
Buy*	16	161.60p	SI Trade	16:35:10 - 30-Jan-26
Buy*	3	161.60p	SI Trade	16:35:10 - 30-Jan-26
Buy*	43	161.60p	SI Trade	16:35:10 - 30-Jan-26
Buy*	11,916	161.60p	SI Trade	16:35:10 - 30-Jan-26
Buy*	155	161.60p	SI Trade	16:35:10 - 30-Jan-26
Buy*	3,474	161.60p	SI Trade	16:35:10 - 30-Jan-26
Buy*	46	161.60p	SI Trade	16:35:10 - 30-Jan-26
Buy*	53	161.60p	SI Trade	16:35:10 - 30-Jan-26

See more Elementis trades

Elementis (ELM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
30th Jan 2026 (Fri)	162.40	164.00	160.80	161.60	633,232
29th Jan 2026 (Thu)	164.40	164.40	161.20	162.00	273,760
28th Jan 2026 (Wed)	173.40	173.40	163.00	163.00	906,441
27th Jan 2026 (Tue)	176.00	176.00	165.20	165.60	629,406
26th Jan 2026 (Mon)	167.60	168.40	166.20	168.20	307,309
23rd Jan 2026 (Fri)	176.80	176.80	165.80	167.20	1,001,378
22nd Jan 2026 (Thu)	160.80	172.00	160.80	168.80	596,235
21st Jan 2026 (Wed)	157.40	170.60	157.40	167.80	1,005,221
20th Jan 2026 (Tue)	166.80	166.80	160.20	165.20	3,046,277
19th Jan 2026 (Mon)	163.60	169.60	163.60	164.20	457,071
16th Jan 2026 (Fri)	165.80	172.40	165.80	171.60	314,071
15th Jan 2026 (Thu)	167.20	174.00	166.80	174.00	1,313,145
14th Jan 2026 (Wed)	170.00	170.00	166.40	167.00	1,569,733
13th Jan 2026 (Tue)	170.80	171.00	164.40	168.00	1,030,715
12th Jan 2026 (Mon)	172.00	172.00	168.80	170.60	2,066,917
9th Jan 2026 (Fri)	166.60	172.60	166.40	170.60	4,475,243
8th Jan 2026 (Thu)	170.20	170.40	168.40	169.80	642,882
7th Jan 2026 (Wed)	165.00	170.60	165.00	170.20	336,863
6th Jan 2026 (Tue)	166.60	170.40	166.60	170.40	798,422
5th Jan 2026 (Mon)	167.00	169.00	164.60	169.00	3,056,108
2nd Jan 2026 (Fri)	165.00	167.00	164.20	166.60	2,187,807
1st Jan 2026 (Thu)	166.00	166.00	166.00	166.00	0
31st Dec 2025 (Wed)	167.00	167.00	165.20	166.00	203,988

See more Elementis price history

Date	Source	Headline
Elementis (ELM) Regulatory News
21st Jan 2026 7:00 am	RNS	Trading Update
2nd Jan 2026 11:10 am	RNS	Total Voting Rights
2nd Jan 2026 7:00 am	RNS	Confirmation of Board changes
2nd Jan 2026 7:00 am	RNS	Confirmation of Board changes
24th Dec 2025 10:25 am	RNS	Director/PDMR Shareholding
24th Dec 2025 10:25 am	RNS	Director/PDMR Shareholding
15th Dec 2025 7:00 am	RNS	Completion of Buyback programme
15th Dec 2025 7:00 am	RNS	Transaction in Own Shares
11th Dec 2025 5:35 pm	RNS	Transaction in Own Shares
10th Dec 2025 6:12 pm	RNS	Transaction in Own Shares

See more Elementis regulatory news

FTSE 100 Latest

Value10,223.54

Change51.78