Elementis (ELM) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
02/10/2025 160.80p 164.60p 160.80p 163.80p 420885
01/10/2025 162.00p 163.52p 159.20p 161.40p 727147
30/09/2025 160.40p 163.00p 159.60p 162.40p 1817000
29/09/2025 160.00p 162.40p 160.00p 160.80p 518676
26/09/2025 153.20p 161.40p 153.20p 159.80p 601494
25/09/2025 167.80p 167.80p 159.80p 160.00p 902573
24/09/2025 163.00p 163.00p 159.60p 160.80p 819261
23/09/2025 154.40p 164.33p 154.40p 161.00p 528107
22/09/2025 169.20p 169.20p 160.20p 161.80p 726912
19/09/2025 165.80p 165.80p 156.40p 161.80p 1660364
18/09/2025 156.00p 162.40p 156.00p 161.00p 1200710
17/09/2025 169.60p 169.60p 160.60p 161.80p 630323
16/09/2025 158.00p 163.40p 158.00p 162.00p 859013
15/09/2025 158.00p 165.40p 158.00p 163.40p 1114219
12/09/2025 167.40p 167.40p 164.00p 164.40p 559802
11/09/2025 165.00p 165.00p 163.80p 165.00p 642696
10/09/2025 165.00p 167.30p 163.80p 163.80p 3506233
09/09/2025 169.40p 169.40p 164.00p 165.60p 711473
08/09/2025 163.20p 165.20p 163.20p 164.60p 465078
05/09/2025 163.20p 164.60p 162.60p 163.60p 463581
04/09/2025 161.00p 164.00p 160.80p 163.00p 578728
03/09/2025 166.80p 166.80p 160.20p 162.00p 792886
02/09/2025 162.60p 163.00p 160.20p 160.80p 825807
01/09/2025 160.80p 163.80p 160.60p 163.00p 389332
29/08/2025 165.20p 166.20p 162.00p 162.60p 558009
28/08/2025 169.40p 169.40p 163.40p 165.20p 571528
27/08/2025 165.00p 166.00p 161.80p 163.00p 763679
26/08/2025 167.40p 167.80p 165.00p 165.40p 2562070
22/08/2025 167.40p 168.80p 166.80p 168.20p 535398
21/08/2025 167.00p 169.20p 166.80p 166.80p 481487
20/08/2025 167.40p 168.00p 166.93p 167.40p 449301
19/08/2025 166.20p 168.80p 166.20p 167.60p 671337
18/08/2025 165.00p 166.40p 164.60p 166.40p 414602
15/08/2025 167.80p 168.00p 164.60p 164.80p 652414
14/08/2025 170.00p 170.00p 166.40p 166.40p 583615
13/08/2025 167.00p 170.00p 167.00p 168.40p 874479
12/08/2025 171.20p 173.20p 165.80p 167.40p 659947
11/08/2025 162.00p 170.20p 162.00p 167.20p 1003793
08/08/2025 163.80p 171.00p 163.80p 169.60p 895508
07/08/2025 176.40p 176.40p 171.20p 171.80p 1427426
06/08/2025 175.20p 176.20p 174.00p 175.00p 896641
05/08/2025 176.20p 177.40p 174.40p 174.40p 878891
04/08/2025 170.00p 176.60p 170.00p 176.60p 1540592
01/08/2025 179.60p 179.60p 170.80p 171.20p 1090063
31/07/2025 159.40p 178.40p 159.40p 174.00p 4109555
30/07/2025 169.20p 169.20p 159.80p 160.80p 1008234
29/07/2025 163.40p 164.40p 160.80p 161.60p 756613
28/07/2025 167.00p 167.20p 163.20p 163.40p 981517
25/07/2025 163.20p 168.00p 163.20p 165.60p 732380
24/07/2025 168.00p 170.20p 168.00p 168.00p 965129
23/07/2025 167.60p 169.60p 166.40p 168.40p 2426189
22/07/2025 167.00p 167.80p 164.00p 166.60p 881179
21/07/2025 171.00p 171.00p 167.20p 168.20p 612978
18/07/2025 168.00p 170.00p 166.80p 167.80p 786544
17/07/2025 165.00p 169.00p 165.00p 168.00p 2022282
16/07/2025 168.20p 168.20p 165.40p 166.60p 839026
15/07/2025 170.40p 172.20p 167.80p 167.80p 837496
14/07/2025 172.00p 172.00p 166.80p 170.40p 2184525
11/07/2025 169.60p 170.00p 161.20p 167.00p 1611294
10/07/2025 170.40p 170.40p 168.80p 169.20p 1181312
09/07/2025 172.00p 172.00p 169.00p 169.00p 1122124
08/07/2025 170.60p 170.60p 168.69p 170.20p 1143058
07/07/2025 169.80p 170.40p 168.21p 169.60p 792309
04/07/2025 164.00p 168.80p 163.58p 168.80p 1766865
03/07/2025 169.80p 169.80p 164.60p 165.80p 1491755
02/07/2025 160.60p 164.80p 160.40p 164.00p 2460766
01/07/2025 160.00p 160.60p 157.20p 160.60p 1311746
30/06/2025 164.40p 165.00p 160.00p 160.00p 1065927
27/06/2025 162.00p 165.60p 161.60p 164.20p 936256
26/06/2025 159.20p 162.00p 159.20p 161.60p 1022052
25/06/2025 159.60p 160.20p 157.45p 159.20p 1066435
24/06/2025 154.00p 158.40p 154.00p 158.00p 1081292
23/06/2025 153.00p 154.26p 150.80p 154.00p 1806518
20/06/2025 154.00p 155.20p 152.20p 152.20p 1754501
19/06/2025 149.00p 155.20p 149.00p 153.40p 1258769
18/06/2025 154.00p 155.02p 152.25p 152.80p 752058
17/06/2025 147.40p 155.00p 147.40p 154.00p 3801726
16/06/2025 153.00p 155.20p 152.60p 154.60p 489396
13/06/2025 154.00p 154.60p 152.00p 152.60p 668786
12/06/2025 154.20p 156.40p 153.80p 154.20p 3898961
11/06/2025 154.80p 161.60p 153.80p 155.20p 589375
10/06/2025 154.20p 157.20p 153.00p 155.00p 1061917
09/06/2025 153.00p 154.40p 149.60p 153.40p 1299003
06/06/2025 158.60p 158.60p 153.00p 153.00p 1521202
05/06/2025 150.80p 154.80p 150.00p 154.40p 957860
04/06/2025 140.40p 152.40p 140.40p 150.60p 1263605
03/06/2025 146.00p 147.80p 144.40p 147.20p 582052
02/06/2025 141.60p 146.20p 141.60p 146.00p 1674588
30/05/2025 148.40p 148.40p 141.80p 142.80p 1341671
29/05/2025 142.40p 144.80p 140.80p 142.60p 766210
28/05/2025 145.40p 147.20p 142.00p 142.20p 2887791
27/05/2025 143.00p 152.32p 140.20p 144.80p 5028852
23/05/2025 123.00p 132.80p 123.00p 130.00p 1546158
22/05/2025 126.60p 130.95p 126.00p 129.00p 572885
21/05/2025 123.00p 130.00p 123.00p 129.20p 702392
20/05/2025 138.40p 138.40p 128.20p 128.80p 867109
19/05/2025 132.00p 134.80p 125.00p 132.20p 1604074
16/05/2025 126.00p 128.20p 125.00p 126.60p 1144104
15/05/2025 125.00p 128.50p 124.60p 126.40p 502296
14/05/2025 131.40p 131.40p 123.40p 125.20p 4591959
13/05/2025 124.80p 129.40p 123.80p 125.60p 1478841
12/05/2025 124.60p 127.40p 124.00p 124.00p 2394954
09/05/2025 129.00p 129.00p 123.27p 124.60p 652575
08/05/2025 124.00p 126.00p 123.00p 123.60p 732010
07/05/2025 124.80p 126.48p 122.60p 124.00p 510242
06/05/2025 123.00p 125.00p 121.60p 124.60p 2077001
02/05/2025 121.80p 123.40p 121.20p 123.20p 832175
01/05/2025 124.00p 124.40p 120.20p 122.00p 790372
30/04/2025 133.60p 133.60p 124.20p 125.20p 680567
29/04/2025 129.20p 131.40p 125.60p 127.60p 484831
28/04/2025 123.40p 129.20p 123.40p 128.40p 913650
25/04/2025 127.00p 129.40p 122.60p 123.60p 280009
24/04/2025 121.80p 125.40p 121.20p 125.40p 616082
23/04/2025 121.40p 126.20p 120.80p 123.00p 492628
22/04/2025 122.40p 125.40p 119.69p 120.00p 410721
17/04/2025 122.60p 123.20p 120.60p 122.60p 412657
16/04/2025 123.00p 126.39p 121.48p 123.60p 385864
15/04/2025 123.80p 125.35p 123.40p 123.80p 1198079
14/04/2025 123.20p 124.80p 120.80p 123.20p 333448
11/04/2025 120.80p 124.67p 118.40p 119.60p 504639
10/04/2025 123.80p 131.11p 121.60p 122.00p 1049819
09/04/2025 113.60p 119.60p 109.60p 115.80p 4057166
08/04/2025 116.20p 119.00p 115.60p 117.00p 759737
07/04/2025 115.00p 121.95p 110.20p 115.00p 2115546
04/04/2025 130.00p 134.55p 119.20p 122.20p 1522773
03/04/2025 133.00p 134.00p 128.20p 128.20p 363498
02/04/2025 133.80p 141.79p 131.20p 133.80p 756558
01/04/2025 130.00p 134.80p 126.00p 134.80p 972139
31/03/2025 132.20p 132.40p 128.60p 129.40p 579466
28/03/2025 128.60p 137.40p 128.60p 133.40p 443776
27/03/2025 135.00p 138.00p 134.60p 134.60p 416755
26/03/2025 138.20p 138.80p 136.40p 136.80p 324151
25/03/2025 137.00p 140.00p 136.00p 137.60p 536992
24/03/2025 140.00p 140.40p 137.00p 137.00p 401365
21/03/2025 142.00p 142.00p 138.60p 139.00p 1674784
20/03/2025 143.60p 143.60p 141.60p 142.40p 1121269
19/03/2025 140.60p 146.40p 140.00p 143.20p 713103
18/03/2025 142.40p 150.00p 142.40p 146.20p 489344
17/03/2025 143.00p 156.60p 143.00p 149.40p 293124
14/03/2025 142.60p 150.60p 142.60p 149.60p 1673005
13/03/2025 148.80p 153.40p 148.60p 149.40p 840979
12/03/2025 148.60p 151.40p 148.60p 149.40p 1071842
11/03/2025 151.40p 153.00p 147.80p 148.60p 783582
10/03/2025 154.40p 164.99p 151.00p 151.80p 657722
07/03/2025 151.00p 155.00p 150.00p 153.80p 628534
06/03/2025 153.00p 157.60p 147.40p 153.20p 1237342
05/03/2025 150.20p 155.00p 150.20p 152.80p 645797
04/03/2025 150.40p 151.20p 147.00p 148.40p 680944
03/03/2025 158.00p 158.00p 149.59p 151.80p 569909
28/02/2025 150.00p 153.00p 149.78p 151.00p 989760
27/02/2025 153.00p 154.20p 151.00p 151.40p 469927
26/02/2025 152.00p 154.60p 152.00p 153.60p 474192
25/02/2025 152.00p 153.60p 150.00p 152.00p 551521
24/02/2025 155.40p 159.80p 151.60p 153.00p 378092
21/02/2025 156.20p 158.60p 154.00p 154.00p 2226920
20/02/2025 154.60p 157.20p 154.20p 155.60p 642311
19/02/2025 156.80p 157.80p 154.00p 154.80p 519262
18/02/2025 158.00p 160.00p 157.00p 157.00p 485409
17/02/2025 161.00p 161.80p 159.40p 159.80p 334276
14/02/2025 160.00p 162.40p 160.00p 161.20p 739835
13/02/2025 155.00p 160.20p 155.00p 160.20p 1302520
12/02/2025 159.60p 159.60p 155.40p 156.00p 907004
11/02/2025 157.80p 158.60p 157.00p 157.60p 307363
10/02/2025 158.00p 159.40p 150.70p 158.40p 814322
07/02/2025 158.00p 158.20p 154.60p 156.20p 546951
06/02/2025 158.00p 158.60p 156.20p 157.40p 552028
05/02/2025 156.60p 157.00p 148.80p 156.20p 966227
04/02/2025 152.00p 155.40p 152.00p 154.60p 981692
03/02/2025 158.00p 158.00p 153.40p 155.00p 316958
31/01/2025 159.40p 161.34p 156.60p 157.80p 2950704
30/01/2025 157.00p 159.20p 157.00p 159.20p 645718
29/01/2025 158.00p 159.60p 155.20p 156.60p 5512400
28/01/2025 153.80p 158.40p 153.00p 158.00p 1552411
27/01/2025 152.60p 154.80p 151.40p 154.00p 513240
24/01/2025 155.20p 157.90p 153.40p 153.60p 998912
23/01/2025 155.00p 162.00p 152.80p 153.60p 547222
22/01/2025 156.00p 159.60p 154.80p 155.00p 991587
21/01/2025 151.00p 159.80p 149.00p 156.00p 1577797
20/01/2025 153.00p 153.00p 143.80p 146.80p 1143525
17/01/2025 147.00p 148.60p 146.20p 146.80p 619157
16/01/2025 152.40p 152.40p 144.60p 146.40p 702908
15/01/2025 138.40p 147.40p 137.00p 145.60p 1258515
14/01/2025 136.00p 142.20p 135.20p 135.60p 598756
13/01/2025 136.60p 139.20p 135.00p 135.20p 1322120
10/01/2025 142.00p 143.40p 138.40p 138.40p 470256
09/01/2025 136.20p 142.20p 135.40p 142.20p 1952927
08/01/2025 147.20p 147.20p 136.60p 136.60p 2186571
07/01/2025 142.20p 142.20p 139.20p 140.60p 493394
06/01/2025 140.00p 148.60p 139.80p 142.60p 391167
03/01/2025 149.80p 149.80p 140.20p 140.60p 755051
02/01/2025 144.00p 149.80p 139.40p 143.00p 690898
31/12/2024 141.60p 145.20p 140.20p 145.20p 843351
30/12/2024 138.80p 142.00p 138.00p 141.60p 644124
27/12/2024 140.00p 146.00p 139.80p 141.60p 589600
24/12/2024 141.80p 142.00p 138.39p 139.60p 149254
23/12/2024 139.80p 142.40p 137.00p 137.40p 316237
20/12/2024 137.00p 140.80p 135.20p 140.80p 3966223
19/12/2024 143.20p 143.20p 138.20p 139.00p 2936619
18/12/2024 141.00p 142.40p 140.20p 141.40p 644117
17/12/2024 139.40p 141.80p 137.80p 141.00p 1850494

*Close Price adjusted for both dividends and splits