Education
About Us
Working with TipRanks
Follow Us
Elementis PLC (GB:ELM)
LSE:ELM
Time Period
1Y
Events
Historical Prices
Rows:
Dec 18, 2025
167.00
167.00
163.40
165.00
165.00
-0.36%
615,830
0.61
Dec 17, 2025
163.00
166.15
163.00
165.60
165.60
-0.36%
651,867
0.64
Dec 16, 2025
166.60
166.60
164.80
166.20
166.20
-0.12%
588,800
0.57
Dec 15, 2025
167.60
169.40
165.40
166.40
166.40
-0.95%
317,597
0.31
Dec 12, 2025
159.80
169.40
159.80
168.00
168.00
+0.24%
857,230
0.83
Dec 11, 2025
163.80
167.60
163.40
167.60
167.60
+2.20%
849,027
0.82
Dec 10, 2025
174.40
174.40
163.20
164.00
164.00
-1.56%
1,038,937
1.01
Dec 09, 2025
170.00
170.00
164.00
166.60
166.60
+0.73%
1,589,669
1.56
Dec 08, 2025
165.60
167.00
165.00
165.40
165.40
-0.84%
652,953
0.61
Dec 05, 2025
165.80
168.80
162.80
166.80
166.80
+4.12%
1,615,366
1.54
Dec 04, 2025
169.00
169.00
160.00
160.20
160.20
-0.74%
674,114
0.64
Dec 03, 2025
162.80
169.20
160.60
161.40
161.40
-0.37%
792,432
0.76
Dec 02, 2025
163.20
164.00
159.64
162.00
162.00
-0.37%
734,898
0.71
Dec 01, 2025
155.60
163.60
155.60
162.60
162.60
-0.37%
305,805
0.29
Nov 28, 2025
162.40
163.20
161.60
163.20
163.20
+0.87%
468,739
0.45
Nov 27, 2025
162.60
162.60
157.40
161.80
161.80
+2.66%
552,768
0.53
Nov 26, 2025
161.80
161.80
155.20
157.60
157.60
+0.77%
728,572
0.70
Nov 25, 2025
154.60
156.80
154.45
156.40
156.40
+0.39%
501,706
0.48
Nov 24, 2025
155.00
157.00
154.60
155.80
155.80
+0.78%
1,332,400
1.28
Nov 21, 2025
160.60
160.60
151.60
154.60
154.60
+0.65%
600,898
0.56
Nov 20, 2025
160.60
160.60
153.60
153.60
153.60
-1.03%
566,416
0.53
Nov 19, 2025
161.60
161.60
154.40
155.20
155.20
+0.39%
690,835
0.65
Nov 18, 2025
160.00
160.20
153.20
154.60
154.60
-0.77%
2,712,612
2.63
Nov 17, 2025
165.20
165.20
155.80
155.80
155.80
-1.64%
778,497
0.76
Nov 14, 2025
159.00
160.60
157.00
158.40
158.40
-1.61%
618,738
0.60
Nov 13, 2025
161.60
163.20
161.00
161.00
161.00
-0.37%
727,789
0.71
Nov 12, 2025
162.00
163.60
160.80
161.60
161.60
-0.37%
2,322,882
2.33
Nov 11, 2025
162.40
163.00
160.00
162.20
162.20
+1.37%
966,592
0.97
Nov 10, 2025
160.60
162.00
159.40
160.00
160.00
+0.38%
1,335,813
1.36
Nov 07, 2025
167.20
167.20
157.60
159.40
159.40
-0.25%
661,100
0.67
Nov 06, 2025
163.00
165.00
159.80
159.80
159.80
-1.84%
4,944,577
5.34
Nov 05, 2025
167.80
167.80
159.70
162.80
162.80
+1.37%
2,385,754
2.62
Nov 04, 2025
172.60
172.60
160.00
160.60
160.60
-2.55%
744,571
0.82
Nov 03, 2025
164.00
166.20
163.00
164.80
164.80
+0.24%
747,398
0.82
Oct 31, 2025
163.20
167.00
163.20
164.40
164.40
+0.61%
705,751
0.76
Oct 30, 2025
164.60
166.40
163.20
163.40
163.40
-0.97%
809,252
0.87
Oct 29, 2025
170.20
176.20
165.00
165.00
165.00
-3.40%
3,019,406
3.18
Oct 28, 2025
169.80
170.80
168.40
170.80
170.80
+0.83%
579,579
0.61
Oct 27, 2025
172.00
172.60
169.40
169.40
169.40
-1.51%
736,896
0.77
Oct 24, 2025
170.40
172.19
169.60
172.00
172.00
+1.18%
607,915
0.63
Oct 23, 2025
168.80
170.40
168.00
170.00
170.00
+1.07%
938,706
0.98
Oct 22, 2025
165.20
169.20
165.20
168.20
168.20
+1.69%
3,901,150
4.27
Oct 21, 2025
164.20
166.00
163.80
165.40
165.40
+0.73%
2,078,215
2.25
Oct 20, 2025
169.20
169.20
162.40
164.20
164.20
+1.48%
376,348
0.40
Oct 17, 2025
164.40
164.60
160.20
161.80
161.80
-1.58%
686,732
0.74
Oct 16, 2025
156.20
164.40
156.00
164.40
164.40
+0.74%
782,413
0.84
Oct 15, 2025
164.40
164.80
163.20
163.20
163.20
-0.24%
654,706
0.69
Oct 14, 2025
162.00
163.60
161.00
163.60
163.60
+0.49%
715,194
0.75
Oct 13, 2025
164.40
165.20
160.42
162.80
162.80
+0.74%
578,569
0.60
Oct 10, 2025
165.00
167.20
161.33
161.60
161.60
-2.77%
821,191
0.84
Rows: