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 Market Navi (ELM.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 28.14 28.225 28.14 28.2093 200
5th Feb 2026 (Thu) 27.90 27.90 27.83 27.83 587
4th Feb 2026 (Wed) 28.09 28.09 27.92 28.00 69
3rd Feb 2026 (Tue) 28.02 28.02 27.91 28.05 498
2nd Feb 2026 (Mon) 28.09 28.09 28.09 28.106 100
30th Jan 2026 (Fri) 28.00 28.00 27.95 27.9771 686
29th Jan 2026 (Thu) 28.21 28.21 28.05 28.2382 1,112
28th Jan 2026 (Wed) 28.16 28.16 28.14 28.266 193
27th Jan 2026 (Tue) 28.26 28.265 28.25 28.266 915
26th Jan 2026 (Mon) 28.085 28.09 28.07 28.075 714
23rd Jan 2026 (Fri) 27.94 27.97 27.94 28.00 1,962
22nd Jan 2026 (Thu) 27.985 27.985 27.93 27.936 1,671
21st Jan 2026 (Wed) 27.67 27.67 27.65 27.82 360
20th Jan 2026 (Tue) 27.68 27.68 27.54 27.5584 1,764
19th Jan 2026 (Mon) 27.85 27.86 27.85 27.86 1,000
16th Jan 2026 (Fri) 27.85 27.86 27.85 27.86 1,000
15th Jan 2026 (Thu) 27.90 27.94 27.88 27.89 3,605
14th Jan 2026 (Wed) 27.79 27.79 27.78 27.823 4,125
13th Jan 2026 (Tue) 27.90 27.90 27.815 27.89 2,200
12th Jan 2026 (Mon) 27.79 27.91 27.78 27.89 10,081
9th Jan 2026 (Fri) 27.68 27.76 27.68 27.76 0
8th Jan 2026 (Thu) 27.68 27.69 27.68 27.66 200
7th Jan 2026 (Wed) 27.65 27.65 27.63 27.64 1,281
6th Jan 2026 (Tue) 27.65 27.74 27.63 27.697 1,903
5th Jan 2026 (Mon) 27.48 27.58 27.48 27.57 14,306
2nd Jan 2026 (Fri) 27.38 27.38 27.34 27.3709 4,449
1st Jan 2026 (Thu) 27.25 27.27 27.25 27.25 4,299
31st Dec 2025 (Wed) 27.25 27.27 27.25 27.25 4,299
30th Dec 2025 (Tue) 27.40 27.459 27.40 27.459 127
29th Dec 2025 (Mon) 27.40 27.40 27.40 27.4101 1,837
26th Dec 2025 (Fri) 27.32 27.4921 27.32 27.4921 84
25th Dec 2025 (Thu) 27.32 27.50 27.32 27.50 1
24th Dec 2025 (Wed) 27.32 27.50 27.32 27.50 1
23rd Dec 2025 (Tue) 27.32 27.39 27.32 27.35 6,358
22nd Dec 2025 (Mon) 27.92 27.92 27.89 27.89 133
19th Dec 2025 (Fri) 27.79 27.79 27.79 27.79 100
18th Dec 2025 (Thu) 27.74 27.74 27.67 27.72 6,720
17th Dec 2025 (Wed) 27.68 27.68 27.55 27.57 2,009
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
FTSE 100 Latest
Value10,369.75
Change60.53