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
28th Aug 2025 (Thu) 169.40 169.40 163.40 165.20 571,526
27th Aug 2025 (Wed) 165.00 166.00 161.80 163.00 763,674
26th Aug 2025 (Tue) 167.40 167.40 165.00 165.40 2,605,430
25th Aug 2025 (Mon) 168.20 168.20 168.20 168.20 0
22nd Aug 2025 (Fri) 167.40 168.80 167.00 168.20 535,396
21st Aug 2025 (Thu) 167.00 169.20 166.80 166.80 481,484
20th Aug 2025 (Wed) 167.40 168.00 167.00 167.40 449,299
19th Aug 2025 (Tue) 166.20 168.80 166.20 167.60 671,335
18th Aug 2025 (Mon) 165.00 166.40 164.60 166.40 414,599
15th Aug 2025 (Fri) 167.80 168.00 164.60 164.80 652,424
14th Aug 2025 (Thu) 170.00 170.00 166.40 166.40 583,613
13th Aug 2025 (Wed) 167.00 170.00 167.00 168.40 874,471
12th Aug 2025 (Tue) 171.20 171.20 165.80 167.40 659,943
11th Aug 2025 (Mon) 162.00 169.20 162.00 167.20 1,003,789
8th Aug 2025 (Fri) 163.80 171.00 163.80 169.60 895,507
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
FTSE 100 Latest
Value9,216.82
Change-38.68