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
1st May 2026 (Fri) 28.63 28.63 28.60 28.592 212
30th Apr 2026 (Thu) 28.27 28.55 28.27 28.55 0
29th Apr 2026 (Wed) 28.27 28.27 28.27 28.185 200
28th Apr 2026 (Tue) 28.37 28.37 28.365 28.365 0
27th Apr 2026 (Mon) 28.37 28.48 28.37 28.48 1
24th Apr 2026 (Fri) 28.37 28.51 28.37 28.51 0
23rd Apr 2026 (Thu) 28.37 28.37 28.31 28.34 1,234
22nd Apr 2026 (Wed) 28.46 28.46 28.46 28.46 200
21st Apr 2026 (Tue) 28.35 28.36 28.33 28.32 800
20th Apr 2026 (Mon) 28.30 28.57 28.30 28.57 0
17th Apr 2026 (Fri) 28.30 28.60 28.30 28.60 215
16th Apr 2026 (Thu) 28.30 28.35 28.30 28.35 27
15th Apr 2026 (Wed) 28.30 28.30 28.30 28.34 399
14th Apr 2026 (Tue) 28.26 28.34 28.26 28.34 900
13th Apr 2026 (Mon) 27.96 28.08 27.88 28.05 510
10th Apr 2026 (Fri) 27.94 27.99 27.94 27.93 1,235
9th Apr 2026 (Thu) 27.85 27.95 27.85 27.95 721
8th Apr 2026 (Wed) 27.92 27.92 27.92 27.85 180
7th Apr 2026 (Tue) 27.27 27.30 27.25 27.30 501
6th Apr 2026 (Mon) 27.27 27.3373 27.27 27.3373 9
3rd Apr 2026 (Fri) 27.27 27.27 27.27 27.28 140
2nd Apr 2026 (Thu) 27.27 27.27 27.27 27.28 140
1st Apr 2026 (Wed) 27.30 27.41 27.30 27.28 1,295
31st Mar 2026 (Tue) 26.90 27.20 26.85 27.12 200
30th Mar 2026 (Mon) 26.79 26.79 26.58 26.58 16
27th Mar 2026 (Fri) 26.79 26.79 26.64 26.71 1,158
26th Mar 2026 (Thu) 27.07 27.07 26.81 26.80 521
25th Mar 2026 (Wed) 27.18 27.26 27.18 27.215 459
24th Mar 2026 (Tue) 27.27 27.27 26.9953 26.9953 184
23rd Mar 2026 (Mon) 27.27 27.27 27.08 27.09 819
20th Mar 2026 (Fri) 26.91 26.91 26.70 26.71 857
19th Mar 2026 (Thu) 26.89 27.31 26.88 27.32 500
18th Mar 2026 (Wed) 27.53 27.56 27.27 27.25 5,694
17th Mar 2026 (Tue) 27.72 27.72 27.66 27.72 185
16th Mar 2026 (Mon) 27.52 27.57 27.52 27.61 512
13th Mar 2026 (Fri) 27.43 27.43 27.28 27.27 322
12th Mar 2026 (Thu) 27.51 27.51 27.39 27.44 1,158
11th Mar 2026 (Wed) 27.80 27.80 27.70 27.80 927
10th Mar 2026 (Tue) 27.86 27.97 27.86 27.84 111
9th Mar 2026 (Mon) 27.33 27.76 27.32 27.81 8,868
6th Mar 2026 (Fri) 27.58 27.67 27.58 27.66 2,451
5th Mar 2026 (Thu) 27.88 27.88 27.67 27.85 967
4th Mar 2026 (Wed) 27.89 28.125 27.88 28.11 7,224
FTSE 100 Latest
Value10,363.93
Change-14.89