1. Share Prices

  2. Elementis PLC (ELM)

161.80p+0.80 (+0.50%)19 Sep 2025, 17:04
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Elementis PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 19, 2025165.80p165.80p156.40p161.80p1,660,364
Sep 18, 2025156.00p162.40p156.00p161.00p1,200,709
Sep 17, 2025169.60p169.60p160.60p161.80p630,323
Sep 16, 2025167.20p167.20p161.40p162.00p864,867
Sep 15, 2025158.00p165.40p158.00p163.40p1,114,216
Sep 12, 2025167.40p167.40p164.00p164.40p559,801
Sep 11, 2025164.20p165.00p162.40p165.00p643,375
Sep 10, 2025165.00p167.30p163.80p163.80p3,506,233
Sep 9, 2025169.40p169.40p164.00p165.60p711,472
Sep 8, 2025163.20p165.20p163.20p164.60p465,077
Sep 5, 2025163.20p164.60p162.60p163.60p463,581
Sep 4, 2025161.00p164.00p160.80p163.00p578,728
Sep 3, 2025166.80p166.80p160.20p162.00p792,884
Sep 2, 2025162.60p163.00p160.20p160.80p825,806
Sep 1, 2025160.80p163.80p160.60p163.00p389,331
Aug 29, 2025165.20p166.20p161.80p162.60p558,009
Aug 28, 2025169.40p169.40p163.40p165.20p571,529
Aug 27, 2025165.00p166.00p161.80p163.00p763,679
Aug 26, 2025167.40p167.80p165.00p165.40p2,605,434
Aug 22, 2025167.40p168.80p166.80p168.20p535,398
Aug 21, 2025167.00p169.20p166.80p166.80p481,487
Aug 20, 2025167.40p168.00p166.93p167.40p449,300
Aug 19, 2025166.20p168.80p166.20p167.60p671,337
Aug 18, 2025165.00p166.40p164.60p166.40p414,601
Aug 15, 2025167.80p168.00p164.60p164.80p652,427
Aug 14, 2025170.00p170.00p166.40p166.40p583,615
Aug 13, 2025167.00p170.00p167.00p168.40p874,478
Aug 12, 2025171.20p173.20p165.80p167.40p659,945
Aug 11, 2025162.00p170.20p162.00p167.20p1,003,793
Aug 8, 2025163.80p171.00p163.80p169.60p895,508
Aug 7, 2025176.40p176.40p171.20p171.80p1,427,425
Aug 6, 2025175.20p176.20p174.00p175.00p896,641
Aug 5, 2025176.20p177.40p174.40p174.40p878,891
Aug 4, 2025170.00p176.60p170.00p176.60p1,540,592
Aug 1, 2025179.60p179.60p170.80p171.20p1,090,062
Jul 31, 2025159.40p178.40p159.40p174.00p4,109,551
Jul 30, 2025169.20p169.20p159.80p160.80p1,008,232
Jul 29, 2025163.40p164.40p160.80p161.60p756,613
Jul 28, 2025167.00p167.20p163.20p163.40p981,516
Jul 25, 2025163.20p168.00p163.20p165.60p732,379
Jul 24, 2025168.00p170.20p168.00p168.00p965,128
Jul 23, 2025167.60p169.60p166.40p168.40p2,676,189
Jul 22, 2025167.00p167.80p164.00p166.60p881,178
Jul 21, 2025169.60p171.00p167.20p168.20p612,977
Jul 18, 2025168.00p170.00p166.80p167.80p786,542
Jul 17, 2025165.00p169.00p165.00p168.00p2,022,281
Jul 16, 2025168.20p168.20p165.40p166.60p839,024
Jul 15, 2025170.40p172.20p167.80p167.80p837,495
Jul 14, 2025172.00p172.00p166.80p170.40p2,184,524
Jul 11, 2025169.60p170.00p161.20p167.00p1,611,293
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Spire Healthcare Group PLC247.0014.09
Man Group PLC175.505.34
Fresnillo PLC2,276.005.18
Endeavour Mining PLC2,828.005.05
Wickes Group PLC213.004.93
Syncona Limited99.304.53

Fallers

CompanyPrice% Chg
Raspberry Pi Holdings PLC384.80-5.82
London Stock Exchange Group PLC8,138.00-5.77
Lion Finance Group PLC7,390.00-5.26
Wpp PLC360.70-5.18
Goodwin PLC10,250.00-5.09
Future PLC694.00-5.00
Risers/fallers data from previous trading day.