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
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
6th Jun 2025 (Fri) 158.60 158.60 153.00 153.00 1,521,196
5th Jun 2025 (Thu) 150.80 154.60 150.00 154.40 959,007
4th Jun 2025 (Wed) 140.40 151.40 140.40 150.60 1,263,599
3rd Jun 2025 (Tue) 146.00 147.80 145.40 147.20 582,038
2nd Jun 2025 (Mon) 141.60 146.20 141.60 146.00 1,711,673
30th May 2025 (Fri) 148.40 148.40 141.80 142.80 1,341,663
29th May 2025 (Thu) 142.40 144.80 140.80 142.60 766,200
28th May 2025 (Wed) 145.40 146.40 142.00 142.20 2,887,777
27th May 2025 (Tue) 143.00 151.80 141.80 144.80 5,028,831
26th May 2025 (Mon) 130.00 130.00 130.00 130.00 0
23rd May 2025 (Fri) 123.00 132.80 123.00 130.00 1,546,154
22nd May 2025 (Thu) 126.60 129.00 126.60 129.00 572,883
21st May 2025 (Wed) 123.00 130.00 123.00 129.20 702,386
20th May 2025 (Tue) 138.40 138.40 128.20 128.80 867,100
19th May 2025 (Mon) 132.00 134.80 125.00 132.20 2,021,321
16th May 2025 (Fri) 126.00 128.20 125.00 126.60 1,144,100
15th May 2025 (Thu) 125.00 127.40 124.60 126.40 543,611
14th May 2025 (Wed) 131.40 131.40 123.40 125.20 4,591,958
13th May 2025 (Tue) 124.80 126.00 124.40 125.60 1,478,839
12th May 2025 (Mon) 124.60 127.40 124.00 124.00 2,394,948
9th May 2025 (Fri) 129.00 129.00 123.40 124.60 652,572
FTSE 100 Latest
Value8,881.05
Change26.87