Elementis (ELM) Share Price

Chemicals Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Elementis

Date Open High Low Close* Volume
13/11/2026 193.40p 194.00p 191.40p 192.40p 359218
12/11/2026 190.00p 194.00p 190.00p 194.00p 1400669
11/11/2026 190.20p 192.80p 189.80p 192.00p 519290
10/11/2026 192.00p 194.40p 189.80p 190.40p 922888
09/11/2026 192.00p 192.20p 189.60p 192.00p 737659
06/11/2026 191.00p 194.00p 187.80p 190.60p 2579050
05/11/2026 195.40p 199.80p 193.80p 194.00p 1732143
04/11/2026 197.60p 197.60p 189.80p 193.20p 902368
03/11/2026 188.60p 196.09p 188.60p 191.00p 639199
02/11/2026 191.20p 191.40p 187.20p 190.00p 578659
30/10/2026 182.20p 189.80p 182.20p 187.20p 642081
29/10/2026 187.00p 190.60p 187.00p 189.60p 686427
28/10/2026 185.00p 188.20p 183.80p 188.20p 1052785
27/10/2026 181.40p 185.20p 181.20p 185.00p 933378
26/10/2026 172.60p 182.80p 172.60p 181.60p 1003612
23/10/2026 182.00p 182.60p 179.60p 181.20p 1071564
22/10/2026 180.20p 182.60p 178.80p 182.00p 725129
21/10/2026 182.00p 184.60p 180.80p 182.60p 3039028
20/10/2026 174.80p 183.60p 174.80p 181.60p 1265422
19/10/2026 176.40p 186.00p 176.40p 183.40p 2268295
16/10/2026 184.00p 185.60p 182.40p 185.20p 697755
15/10/2026 181.60p 184.00p 179.60p 183.40p 548661
14/10/2026 182.00p 183.40p 181.00p 181.80p 422951
13/10/2026 188.00p 188.00p 179.20p 181.00p 670211
12/10/2026 182.60p 182.60p 180.20p 182.00p 1012580
09/10/2026 179.40p 184.20p 179.40p 182.20p 788469
08/10/2026 177.00p 180.60p 176.60p 178.80p 709353
07/10/2026 181.00p 183.00p 179.20p 180.20p 1253408
06/10/2026 180.00p 182.20p 179.60p 180.60p 703152
05/10/2026 176.80p 180.40p 175.40p 179.40p 2027240
02/10/2026 179.80p 179.80p 175.40p 176.60p 1145256
01/10/2026 179.00p 179.80p 174.40p 175.00p 5865297
30/09/2026 175.20p 181.20p 175.20p 179.00p 2130993
29/09/2026 176.00p 177.50p 174.00p 174.20p 683914
28/09/2026 177.40p 179.40p 176.20p 176.20p 715269
25/09/2026 176.00p 178.00p 175.67p 177.40p 339355
24/09/2026 178.60p 182.80p 175.60p 175.60p 687387
23/09/2026 176.00p 178.80p 176.00p 178.40p 1344637
22/09/2026 182.60p 182.60p 173.80p 176.00p 741766
21/09/2026 172.20p 179.60p 171.60p 174.40p 1325332
18/09/2026 180.60p 180.60p 169.60p 170.00p 917627
17/09/2026 168.20p 174.20p 167.20p 172.40p 700923
16/09/2026 168.00p 173.20p 166.80p 169.40p 687883
15/09/2026 176.60p 180.00p 165.00p 167.20p 940957
14/09/2026 172.00p 172.00p 168.60p 168.60p 591840
11/09/2026 173.00p 173.60p 171.20p 171.60p 679814
10/09/2026 177.00p 177.00p 172.60p 173.00p 945062
09/09/2026 174.00p 179.20p 174.00p 175.20p 771162
08/09/2026 175.00p 177.40p 175.00p 176.60p 1395990
07/09/2026 177.00p 177.60p 176.20p 176.80p 502142
04/09/2026 175.00p 182.60p 175.00p 176.80p 1381429
03/09/2026 174.00p 176.20p 173.50p 175.40p 1024423
02/09/2026 174.40p 175.40p 169.38p 174.60p 884100
01/09/2026 173.40p 177.60p 173.40p 173.80p 929155
28/08/2026 183.20p 183.20p 174.00p 174.20p 3621929
27/08/2026 180.00p 183.80p 174.20p 175.00p 1246071
26/08/2026 179.00p 181.00p 178.20p 179.60p 1263869
25/08/2026 186.40p 186.40p 176.87p 178.40p 436342
24/08/2026 178.40p 185.60p 177.80p 178.00p 418007
21/08/2026 186.40p 186.40p 178.00p 179.20p 408262
20/08/2026 179.00p 180.66p 176.80p 178.00p 472913
19/08/2026 187.60p 187.60p 177.28p 179.00p 726197
18/08/2026 188.00p 188.00p 178.40p 179.20p 496321
14/08/2026 180.00p 188.20p 180.00p 182.40p 685597
13/08/2026 183.60p 184.20p 181.00p 181.60p 463221
12/08/2026 189.00p 189.00p 183.80p 184.00p 601343
11/08/2026 186.00p 186.80p 184.20p 186.20p 567276
10/08/2026 189.00p 189.00p 185.00p 186.00p 646418
07/08/2026 195.40p 195.40p 185.60p 187.20p 1815430
06/08/2026 180.00p 186.60p 176.80p 186.60p 6965359
05/08/2026 178.80p 181.20p 178.00p 181.20p 1996105
04/08/2026 178.00p 179.00p 175.80p 178.40p 1427229
03/08/2026 180.00p 180.40p 176.40p 177.40p 754473
31/07/2026 178.00p 180.40p 176.40p 177.20p 1900087
30/07/2026 180.40p 184.00p 176.60p 177.60p 3103761
29/07/2026 170.00p 176.60p 169.80p 175.00p 1632046
28/07/2026 170.00p 170.20p 169.20p 170.00p 2899188
27/07/2026 170.40p 171.00p 168.80p 169.20p 1611382
24/07/2026 167.40p 170.00p 167.40p 169.40p 590310
23/07/2026 170.00p 170.00p 166.80p 167.80p 493065
22/07/2026 165.80p 170.24p 163.20p 169.00p 1123315
21/07/2026 161.80p 165.00p 160.20p 163.60p 1024130
20/07/2026 159.40p 163.75p 158.20p 161.80p 920640
17/07/2026 161.80p 162.00p 160.00p 161.00p 779078
16/07/2026 158.60p 162.40p 157.60p 162.40p 709179
15/07/2026 157.80p 158.60p 156.00p 158.20p 1407278
14/07/2026 155.60p 157.40p 155.00p 157.40p 2118516
13/07/2026 161.00p 161.00p 155.00p 157.60p 1223186
10/07/2026 155.20p 158.40p 155.20p 157.00p 1718080
09/07/2026 152.00p 157.60p 152.00p 154.60p 1752433
08/07/2026 156.80p 156.80p 150.20p 150.20p 1037106
07/07/2026 156.80p 159.40p 156.80p 157.00p 638767
06/07/2026 159.80p 160.60p 157.00p 157.20p 603912
03/07/2026 154.00p 160.20p 154.00p 159.80p 389738
02/07/2026 155.20p 158.80p 155.20p 158.20p 688229
01/07/2026 153.40p 157.40p 153.20p 157.20p 623717
30/06/2026 146.60p 156.60p 146.60p 153.80p 1303482
29/06/2026 155.40p 156.80p 152.80p 153.20p 1701076
26/06/2026 157.60p 158.20p 154.80p 156.40p 474286
25/06/2026 163.80p 163.80p 156.06p 158.00p 945272
24/06/2026 154.00p 156.40p 153.24p 156.40p 834341
23/06/2026 153.40p 154.80p 152.40p 154.00p 564891
22/06/2026 156.80p 158.30p 154.60p 156.00p 578698
19/06/2026 153.20p 157.20p 153.20p 156.40p 1391569
18/06/2026 155.00p 156.60p 153.60p 156.00p 618505
17/06/2026 157.40p 157.80p 155.14p 156.60p 586066
16/06/2026 153.20p 157.60p 153.20p 156.20p 1207150
15/06/2026 147.20p 158.40p 147.20p 155.40p 751084
12/06/2026 146.00p 156.60p 146.00p 154.40p 631286
11/06/2026 152.40p 154.40p 152.00p 152.80p 825242
10/06/2026 156.60p 156.60p 149.20p 153.00p 1110200
09/06/2026 146.00p 151.40p 146.00p 149.60p 833895
08/06/2026 147.60p 148.80p 146.60p 148.40p 447970
05/06/2026 152.80p 158.00p 149.20p 149.20p 630677
04/06/2026 153.80p 154.40p 149.20p 151.20p 509779
03/06/2026 153.20p 155.20p 151.80p 152.80p 629920
02/06/2026 159.00p 163.40p 155.40p 156.20p 966629
01/06/2026 147.40p 153.60p 147.40p 151.80p 691543
29/05/2026 154.00p 156.00p 149.60p 153.60p 1601710
28/05/2026 152.60p 153.00p 150.80p 152.00p 521889
27/05/2026 150.80p 155.40p 147.20p 153.20p 851801
26/05/2026 152.40p 153.40p 146.40p 150.80p 534245
22/05/2026 149.00p 150.80p 147.80p 150.80p 592033
21/05/2026 147.20p 151.75p 143.00p 147.80p 327347
20/05/2026 144.20p 148.60p 143.40p 147.20p 826793
19/05/2026 148.20p 150.00p 144.00p 144.60p 1989587
18/05/2026 145.00p 148.20p 142.80p 147.20p 645392
15/05/2026 143.40p 145.20p 142.60p 145.00p 1212551
14/05/2026 146.60p 147.80p 144.80p 145.20p 660822
13/05/2026 136.00p 146.00p 136.00p 144.80p 1443547
12/05/2026 144.20p 144.40p 142.00p 142.60p 1185971
11/05/2026 145.40p 146.40p 144.20p 144.80p 523546
08/05/2026 141.00p 146.80p 141.00p 145.20p 9173550
07/05/2026 153.20p 153.20p 143.00p 143.80p 3935475
06/05/2026 151.80p 151.80p 144.81p 146.40p 789755
05/05/2026 146.80p 149.00p 144.20p 145.00p 678088
01/05/2026 145.00p 148.20p 145.00p 147.40p 655316
30/04/2026 153.00p 153.00p 144.80p 148.00p 795834
29/04/2026 152.40p 159.00p 146.04p 149.00p 1559435
28/04/2026 151.40p 153.60p 150.40p 150.40p 1029252
27/04/2026 160.40p 160.40p 152.60p 153.00p 716263
24/04/2026 154.40p 157.00p 152.20p 153.20p 329628
23/04/2026 154.40p 159.00p 153.00p 155.00p 540203
22/04/2026 162.80p 162.80p 154.60p 155.00p 1017618
21/04/2026 164.00p 164.00p 155.40p 155.40p 1244352
20/04/2026 156.40p 157.60p 155.67p 156.60p 485483
17/04/2026 152.40p 159.00p 152.40p 158.80p 878384
16/04/2026 160.00p 160.00p 153.06p 154.20p 466606
15/04/2026 158.60p 159.40p 154.20p 155.00p 655777
14/04/2026 160.00p 160.00p 157.00p 157.80p 1020029
13/04/2026 168.00p 168.00p 156.20p 156.20p 853965
10/04/2026 158.40p 162.20p 156.20p 161.20p 586284
09/04/2026 150.80p 158.20p 150.80p 158.20p 752905
08/04/2026 156.00p 159.60p 151.60p 157.60p 4492836
07/04/2026 153.00p 153.40p 148.40p 149.40p 1283695
02/04/2026 145.80p 153.20p 145.80p 152.40p 1044117
01/04/2026 154.80p 154.80p 151.40p 152.40p 1918270
31/03/2026 153.80p 153.80p 147.80p 149.60p 892368
30/03/2026 147.80p 149.40p 146.60p 148.80p 906600
27/03/2026 148.00p 149.60p 146.40p 147.80p 1098743
26/03/2026 147.20p 151.60p 147.20p 148.60p 3230252
25/03/2026 140.60p 152.00p 140.60p 149.80p 533887
24/03/2026 139.60p 148.20p 139.60p 146.60p 598759
23/03/2026 143.00p 148.80p 139.40p 146.00p 1073659
20/03/2026 145.20p 147.40p 143.60p 143.60p 1609853
19/03/2026 152.00p 152.20p 145.00p 145.20p 1912752
18/03/2026 152.00p 155.60p 152.00p 152.80p 1642208
17/03/2026 151.40p 155.60p 151.20p 154.00p 1533665
16/03/2026 150.20p 154.00p 149.05p 151.60p 1277302
13/03/2026 152.00p 153.80p 150.40p 152.40p 1443314
12/03/2026 153.20p 158.20p 152.00p 153.00p 1052531
11/03/2026 152.20p 154.80p 148.60p 154.00p 1859013
10/03/2026 152.60p 153.60p 146.80p 152.80p 798492
09/03/2026 154.00p 154.00p 145.80p 145.80p 730742
06/03/2026 162.00p 162.00p 149.80p 152.40p 2018118
05/03/2026 163.00p 166.60p 158.00p 160.20p 1719608
04/03/2026 161.00p 162.40p 157.99p 161.00p 766834
03/03/2026 165.00p 165.00p 158.60p 160.40p 1121758
02/03/2026 173.80p 173.80p 161.80p 165.00p 1260967
27/02/2026 160.60p 176.20p 160.60p 166.00p 1179437
26/02/2026 176.60p 176.60p 166.60p 168.60p 326370
25/02/2026 172.40p 172.40p 168.00p 168.80p 1343504
24/02/2026 168.80p 174.20p 165.00p 172.20p 2140120
23/02/2026 176.40p 176.40p 166.00p 166.20p 604277
20/02/2026 166.20p 170.60p 166.20p 169.20p 732805
19/02/2026 161.60p 168.60p 161.60p 167.00p 471402
18/02/2026 168.20p 172.02p 168.00p 169.60p 362795
17/02/2026 161.60p 171.00p 161.60p 171.00p 1329688
16/02/2026 170.20p 171.00p 164.60p 169.20p 289846
13/02/2026 162.80p 170.40p 162.80p 170.40p 302465
12/02/2026 164.00p 178.00p 164.00p 170.20p 389701
11/02/2026 170.60p 172.20p 168.39p 172.00p 587980
10/02/2026 160.00p 171.40p 160.00p 171.40p 616342
09/02/2026 168.60p 174.40p 164.78p 168.00p 3138918
06/02/2026 164.60p 167.20p 163.20p 167.20p 359615
05/02/2026 166.60p 168.00p 164.80p 166.20p 705682
04/02/2026 159.00p 167.20p 159.00p 167.20p 2381830
03/02/2026 165.60p 166.00p 162.80p 164.00p 465280
02/02/2026 163.00p 166.00p 159.80p 166.00p 402859
30/01/2026 162.40p 164.00p 160.80p 161.60p 633235

*Close Price adjusted for both dividends and splits