1. Share Prices

  2. Elementis PLC (ELM)

167.80p+7.60 (+4.74%)05 Dec 2025, 11:32
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
Dec 4, 2025169.00p169.00p160.00p160.20p674,114
Dec 3, 2025162.80p169.20p160.60p161.40p792,431
Dec 2, 2025163.20p164.00p159.64p162.00p734,897
Dec 1, 2025155.60p163.60p155.60p162.60p305,804
Nov 28, 2025162.40p163.20p161.60p163.20p468,738
Nov 27, 2025162.60p162.60p157.40p161.80p552,768
Nov 26, 2025161.80p161.80p155.20p157.60p728,572
Nov 25, 2025154.60p156.80p154.45p156.40p501,705
Nov 24, 2025155.00p157.00p154.60p155.80p1,332,399
Nov 21, 2025160.60p160.60p151.60p154.60p600,897
Nov 20, 2025160.60p160.60p153.60p153.60p566,416
Nov 19, 2025161.60p161.60p154.40p155.20p690,834
Nov 18, 2025160.00p160.20p153.20p154.60p2,712,612
Nov 17, 2025165.20p165.20p155.80p155.80p778,496
Nov 14, 2025159.00p160.60p157.00p158.40p618,738
Nov 13, 2025161.60p163.20p161.00p161.00p727,789
Nov 12, 2025162.00p163.60p160.80p161.60p2,322,882
Nov 11, 2025162.40p163.00p160.00p162.20p966,591
Nov 10, 2025160.60p162.00p159.40p160.00p1,335,813
Nov 7, 2025167.20p167.20p157.60p159.40p661,099
Nov 6, 2025163.00p165.00p159.80p159.80p4,944,576
Nov 5, 2025167.80p167.80p159.70p162.80p2,385,753
Nov 4, 2025172.60p172.60p160.00p160.60p744,570
Nov 3, 2025164.00p166.20p163.00p164.80p747,397
Oct 31, 2025163.20p167.00p163.20p164.40p705,750
Oct 30, 2025164.60p166.40p163.20p163.40p809,251
Oct 29, 2025170.20p176.20p165.00p165.00p3,019,406
Oct 28, 2025169.80p170.80p168.40p170.80p579,578
Oct 27, 2025172.00p172.60p169.40p169.40p736,896
Oct 24, 2025170.40p172.19p169.60p172.00p607,915
Oct 23, 2025168.80p170.40p168.00p170.00p938,705
Oct 22, 2025165.20p169.20p165.20p168.20p3,901,150
Oct 21, 2025164.20p166.00p163.80p165.40p2,078,215
Oct 20, 2025169.20p169.20p162.40p164.20p376,348
Oct 17, 2025164.40p164.60p160.20p161.80p686,731
Oct 16, 2025156.20p164.40p156.00p164.40p782,412
Oct 15, 2025164.40p164.80p163.20p163.20p654,705
Oct 14, 2025162.00p163.60p161.00p163.60p715,194
Oct 13, 2025164.40p165.20p160.42p162.80p578,569
Oct 10, 2025165.00p167.20p161.33p161.60p821,191
Oct 9, 2025168.20p168.20p165.60p166.20p441,798
Oct 8, 2025169.40p169.40p163.00p166.60p793,598
Oct 7, 2025161.00p164.80p161.00p164.00p858,888
Oct 6, 2025167.40p167.40p161.80p161.80p538,757
Oct 3, 2025163.80p166.80p163.80p166.20p603,240
Oct 2, 2025160.80p164.60p160.80p163.80p420,885
Oct 1, 2025162.00p163.52p159.20p161.40p727,147
Sep 30, 2025160.40p163.00p159.60p162.40p1,817,000
Sep 29, 2025160.00p162.40p160.00p160.80p518,675
Sep 26, 2025153.20p161.40p153.20p159.80p601,492
123456
Showing 1 to 50 of 253

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC148.7015.09
Greggs PLC1,683.035.85
Elementis PLC167.604.62
Ocado Group PLC192.254.34
Watches Of Switzerland Group PLC504.553.77
Ssp Group PLC171.203.82

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.00-5.91
Big Yellow Group PLC1,014.00-5.23
Trainline PLC213.40-2.91
Mony Group PLC186.60-2.81
BP PLC454.10-2.34
Airtel Africa PLC307.38-2.17