Elementis PLC (GB:ELM)
LSE:ELM
Time Period
1Y
Events
Historical Prices
Rows:
Apr 10, 2026
158.40
162.20
156.20
161.20
161.20
+1.90%
589,573
0.45
Apr 09, 2026
150.80
158.20
150.80
158.20
158.20
+0.38%
755,227
0.57
Apr 08, 2026
156.00
159.60
151.60
157.60
157.60
+5.49%
4,513,465
3.43
Apr 07, 2026
153.00
153.40
148.40
149.40
149.40
-1.97%
1,310,899
1.00
Apr 06, 2026
152.40
153.20
145.80
152.40
152.40
0.00%
0
0.00
Apr 03, 2026
152.40
153.20
145.80
152.40
152.40
0.00%
0
0.00
Apr 02, 2026
145.80
153.20
145.80
152.40
152.40
0.00%
1,044,115
0.77
Apr 01, 2026
154.80
154.80
151.40
152.40
152.40
+1.87%
1,937,677
1.42
Mar 31, 2026
153.80
153.80
147.80
149.60
149.60
+0.54%
904,109
0.67
Mar 30, 2026
147.80
149.40
146.60
148.80
148.80
+0.68%
3,878,796
3.01
Mar 27, 2026
148.00
149.60
146.40
147.80
147.80
-0.54%
1,114,906
0.87
Mar 26, 2026
147.20
151.60
147.20
148.60
148.60
-0.80%
3,259,360
2.65
Mar 25, 2026
140.60
152.00
140.60
149.80
149.80
+2.18%
537,794
0.44
Mar 24, 2026
139.60
148.20
139.60
146.60
146.60
+0.41%
629,912
0.52
Mar 23, 2026
143.00
148.80
139.40
146.00
146.00
+1.67%
1,075,920
0.90
Mar 20, 2026
145.20
147.40
143.60
143.60
143.60
-1.10%
2,253,392
1.94
Mar 19, 2026
152.00
152.20
145.00
145.20
145.20
-4.97%
1,925,660
1.69
Mar 18, 2026
152.00
155.60
152.00
152.80
152.80
-0.78%
1,647,381
1.46
Mar 17, 2026
151.40
155.60
151.20
154.00
154.00
+1.58%
1,533,665
1.37
Mar 16, 2026
150.20
154.00
149.05
151.60
151.60
-0.52%
1,277,302
1.15
Mar 13, 2026
152.00
153.80
150.40
152.40
152.40
-0.39%
4,491,314
4.30
Mar 12, 2026
153.20
158.20
152.00
153.00
153.00
-0.65%
3,188,337
3.19
Mar 11, 2026
152.20
154.80
148.60
154.00
154.00
+0.79%
1,880,249
1.91
Mar 10, 2026
152.60
153.60
146.80
152.80
152.80
+4.80%
3,648,493
3.88
Mar 09, 2026
154.00
154.00
145.80
145.80
145.80
-4.33%
730,766
0.77
Mar 06, 2026
162.00
162.00
149.80
152.40
152.40
-4.87%
2,031,736
2.17
Mar 05, 2026
163.00
166.60
158.00
160.20
160.20
-0.50%
1,719,607
1.87
Mar 04, 2026
161.00
162.40
157.99
161.00
161.00
+0.37%
776,294
0.83
Mar 03, 2026
165.00
165.00
158.60
160.40
160.40
-2.79%
1,136,652
1.23
Mar 02, 2026
173.80
173.80
161.80
165.00
165.00
-0.60%
1,265,146
1.38
Feb 27, 2026
160.60
176.20
160.60
166.00
166.00
-1.54%
1,179,436
1.29
Feb 26, 2026
176.60
176.60
166.60
168.60
168.60
-0.12%
326,370
0.36
Feb 25, 2026
172.40
172.40
168.00
168.80
168.80
-1.97%
1,343,505
1.50
Feb 24, 2026
168.80
174.20
165.00
172.20
172.20
+3.61%
2,140,120
2.45
Feb 23, 2026
176.40
176.40
166.00
166.20
166.20
-1.77%
604,275
0.69
Feb 20, 2026
166.20
170.60
166.20
169.20
169.20
+1.32%
732,805
0.84
Feb 19, 2026
161.60
168.60
161.60
167.00
167.00
-1.53%
471,402
0.53
Feb 18, 2026
168.20
172.02
168.00
169.60
169.60
-0.82%
362,794
0.41
Feb 17, 2026
161.60
171.00
161.60
171.00
171.00
+1.06%
1,329,686
1.52
Feb 16, 2026
170.20
171.00
164.60
169.20
169.20
-0.70%
289,845
0.33
Feb 13, 2026
162.80
170.40
162.80
170.40
170.40
+0.12%
302,465
0.33
Feb 12, 2026
164.00
178.00
164.00
170.20
170.20
-1.05%
389,700
0.42
Feb 11, 2026
170.60
172.20
168.39
172.00
172.00
+0.35%
587,979
0.63
Feb 10, 2026
160.00
171.40
160.00
171.40
171.40
+2.02%
616,342
0.66
Feb 09, 2026
168.60
174.40
164.78
168.00
168.00
+0.48%
3,138,918
3.43
Feb 06, 2026
164.60
167.20
163.20
167.20
167.20
+0.60%
359,616
0.39
Feb 05, 2026
166.60
168.00
164.80
166.20
166.20
-0.60%
705,682
0.75
Feb 04, 2026
159.00
167.20
159.00
167.20
167.20
+1.95%
2,381,830
2.62
Feb 03, 2026
165.60
166.00
162.80
164.00
164.00
-1.20%
465,280
0.48
Feb 02, 2026
163.00
166.00
159.80
166.00
166.00
+2.72%
402,860
0.40
Rows: