Close
Company Search
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!

ELM.US (ELM.US) Share Price History

Time period:
to
Date Open High Low Close Volume
16th Dec 2025 (Tue) 27.70 27.70 27.64 27.74 1,415
15th Dec 2025 (Mon) 27.83 27.83 27.75 27.77 871
12th Dec 2025 (Fri) 27.83 27.83 27.75 27.75 113
11th Dec 2025 (Thu) 27.88 27.88 27.88 27.9251 100
10th Dec 2025 (Wed) 27.80 27.91 27.80 27.92 100
9th Dec 2025 (Tue) 27.73 27.73 27.70 27.69 1,387
8th Dec 2025 (Mon) 27.93 27.93 27.70 27.72 500
5th Dec 2025 (Fri) 27.80 27.835 27.80 27.83 300
4th Dec 2025 (Thu) 27.77 27.785 27.75 27.769 3,717
3rd Dec 2025 (Wed) 27.73 27.75 27.73 27.746 422
2nd Dec 2025 (Tue) 27.66 27.66 27.66 27.6535 253
1st Dec 2025 (Mon) 27.66 27.79 27.66 27.66 12,128
28th Nov 2025 (Fri) 27.72 27.73 27.72 27.7248 500
27th Nov 2025 (Thu) 27.59 27.68 27.59 27.71 1,185
26th Nov 2025 (Wed) 27.59 27.68 27.59 27.71 1,185
25th Nov 2025 (Tue) 27.33 27.50 27.33 27.55 600
24th Nov 2025 (Mon) 27.20 27.29 27.17 27.2959 100
21st Nov 2025 (Fri) 26.98 26.98 26.98 27.1056 1,600
20th Nov 2025 (Thu) 27.27 27.27 27.1983 27.1983 0
19th Nov 2025 (Wed) 27.27 27.27 27.25 27.1983 0
18th Nov 2025 (Tue) 27.17 27.29 27.12 27.2046 816
17th Nov 2025 (Mon) 27.52 27.54 27.325 27.3141 1,024
14th Nov 2025 (Fri) 27.62 27.62 27.57 27.553 994
13th Nov 2025 (Thu) 27.78 27.78 27.53 27.5643 1,461
12th Nov 2025 (Wed) 27.85 27.85 27.83 27.80 0
11th Nov 2025 (Tue) 27.84 27.86 27.84 27.8575 500
10th Nov 2025 (Mon) 27.71 27.76 27.71 27.7384 420
7th Nov 2025 (Fri) 27.36 27.36 27.30 27.4588 2,711
6th Nov 2025 (Thu) 27.48 27.51 27.45 27.48 704
5th Nov 2025 (Wed) 27.60 27.60 27.51 27.49 435
4th Nov 2025 (Tue) 27.68 27.74 27.68 27.74 0
3rd Nov 2025 (Mon) 27.68 27.68 27.63 27.74 901
31st Oct 2025 (Fri) 27.72 27.72 27.61 27.6813 940
30th Oct 2025 (Thu) 27.77 27.77 27.71 27.695 445
29th Oct 2025 (Wed) 27.98 27.98 27.80 27.8201 20
28th Oct 2025 (Tue) 27.93 27.93 27.93 27.9505 763
27th Oct 2025 (Mon) 27.99 27.99 27.94 28.00 200
24th Oct 2025 (Fri) 27.80 27.82 27.79 27.79 1,724
23rd Oct 2025 (Thu) 27.635 27.67 27.63 27.58 2,753
22nd Oct 2025 (Wed) 27.59 27.59 27.45 27.555 2,486
21st Oct 2025 (Tue) 27.63 27.63 27.63 27.60 196
20th Oct 2025 (Mon) 27.66 27.66 27.66 27.6585 388
17th Oct 2025 (Fri) 27.42 27.42 27.36 27.48 400
FTSE 100 Latest
Value9,684.79
Change-66.52