Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Elementis (ELM) Share Price History

Time period:
to
Date Open High Low Close Volume
7th Aug 2025 (Thu) 176.40 176.40 171.20 171.80 1,427,418
6th Aug 2025 (Wed) 175.20 176.20 174.00 175.00 896,641
5th Aug 2025 (Tue) 176.20 177.40 174.40 174.40 878,887
4th Aug 2025 (Mon) 170.00 176.60 170.00 176.60 1,540,588
1st Aug 2025 (Fri) 179.60 179.60 170.80 171.20 1,090,056
31st Jul 2025 (Thu) 159.40 178.20 159.40 174.00 4,109,532
30th Jul 2025 (Wed) 169.20 169.20 160.00 160.80 1,008,231
29th Jul 2025 (Tue) 163.40 164.40 161.00 161.60 756,610
28th Jul 2025 (Mon) 167.00 167.20 163.20 163.40 981,514
25th Jul 2025 (Fri) 163.20 167.60 163.20 165.60 732,377
24th Jul 2025 (Thu) 168.00 170.20 168.00 168.00 965,126
23rd Jul 2025 (Wed) 167.60 169.60 166.40 168.40 2,676,188
22nd Jul 2025 (Tue) 167.00 167.80 164.00 166.60 881,176
21st Jul 2025 (Mon) 171.00 171.00 167.80 168.20 612,973
18th Jul 2025 (Fri) 168.00 170.00 166.80 167.80 786,541
17th Jul 2025 (Thu) 165.00 169.00 165.00 168.00 2,022,280
16th Jul 2025 (Wed) 168.20 168.20 165.40 166.60 839,020
15th Jul 2025 (Tue) 170.40 172.20 167.80 167.80 837,492
14th Jul 2025 (Mon) 172.00 172.00 166.80 170.40 2,184,520
11th Jul 2025 (Fri) 169.60 169.80 166.60 167.00 1,611,290
10th Jul 2025 (Thu) 170.40 170.40 168.80 169.20 1,181,309
9th Jul 2025 (Wed) 172.00 172.00 169.00 169.00 1,122,118
8th Jul 2025 (Tue) 170.60 170.60 168.80 170.20 1,493,788
7th Jul 2025 (Mon) 169.80 170.00 168.40 169.60 792,287
4th Jul 2025 (Fri) 164.00 168.80 163.60 168.80 1,766,861
3rd Jul 2025 (Thu) 169.80 169.80 165.20 165.80 1,491,749
2nd Jul 2025 (Wed) 160.60 164.80 160.40 164.00 2,460,762
1st Jul 2025 (Tue) 160.00 160.60 157.20 160.60 1,311,744
30th Jun 2025 (Mon) 164.40 165.00 160.00 160.00 1,065,926
27th Jun 2025 (Fri) 162.00 165.60 161.60 164.20 936,235
26th Jun 2025 (Thu) 159.20 162.00 159.20 161.60 1,310,939
25th Jun 2025 (Wed) 159.60 160.20 158.00 159.20 1,066,428
24th Jun 2025 (Tue) 154.00 158.40 154.00 158.00 1,081,285
23rd Jun 2025 (Mon) 153.00 154.20 150.80 154.00 1,806,515
20th Jun 2025 (Fri) 154.00 155.20 152.20 152.20 1,754,498
19th Jun 2025 (Thu) 149.00 155.20 149.00 153.40 1,258,767
18th Jun 2025 (Wed) 154.00 155.00 152.40 152.80 752,057
17th Jun 2025 (Tue) 147.40 155.00 147.40 154.00 3,801,725
16th Jun 2025 (Mon) 153.00 155.20 152.60 154.60 489,369
13th Jun 2025 (Fri) 154.00 154.60 152.00 152.60 668,778
12th Jun 2025 (Thu) 154.20 155.40 153.80 154.20 3,898,958
11th Jun 2025 (Wed) 154.80 157.00 153.80 155.20 589,372
10th Jun 2025 (Tue) 154.20 157.00 153.00 155.00 1,061,908
9th Jun 2025 (Mon) 153.00 154.40 152.00 153.40 1,299,001
FTSE 100 Latest
Value9,092.36
Change-8.41