Education
About Us
Working with TipRanks
Follow Us
Elementis PLC (GB:ELM)
LSE:ELM
Time Period
1Y
Events
Historical Prices
Rows:
Jan 29, 2026
164.40
164.40
161.20
162.00
162.00
-0.61%
273,763
0.27
Jan 28, 2026
173.40
173.40
163.00
163.00
163.00
-1.57%
906,444
0.89
Jan 27, 2026
176.00
176.00
165.20
165.60
165.60
-1.55%
629,408
0.62
Jan 26, 2026
167.60
173.80
166.20
168.20
168.20
+0.60%
307,314
0.29
Jan 23, 2026
176.80
176.80
165.60
167.20
167.20
-0.95%
1,001,383
0.95
Jan 22, 2026
160.80
172.00
160.80
168.80
168.80
+0.60%
596,239
0.56
Jan 21, 2026
157.40
170.60
157.40
167.80
167.80
+1.57%
1,005,224
0.96
Jan 20, 2026
166.80
166.80
160.20
165.20
165.20
+0.61%
3,046,282
2.99
Jan 19, 2026
163.60
170.40
163.60
164.20
164.20
-4.31%
457,075
0.43
Jan 16, 2026
165.80
172.40
165.80
171.60
171.60
-1.38%
314,072
0.29
Jan 15, 2026
167.20
174.00
166.40
174.00
174.00
+4.19%
1,313,149
1.21
Jan 14, 2026
170.00
170.00
166.40
167.00
167.00
-0.60%
1,569,733
1.46
Jan 13, 2026
170.80
171.00
164.40
168.00
168.00
-1.52%
1,030,721
0.96
Jan 12, 2026
172.00
172.00
168.80
170.60
170.60
0.00%
2,066,920
1.98
Jan 09, 2026
166.60
172.60
166.40
170.60
170.60
+0.47%
4,475,248
4.54
Jan 08, 2026
170.20
170.40
162.40
169.80
169.80
-0.24%
642,884
0.65
Jan 07, 2026
165.00
170.60
165.00
170.20
170.20
-0.12%
336,864
0.34
Jan 06, 2026
166.60
170.60
166.60
170.40
170.40
+0.83%
798,423
0.81
Jan 05, 2026
167.00
169.00
164.60
169.00
169.00
+1.44%
3,056,113
3.21
Jan 02, 2026
165.00
167.00
164.00
166.60
166.60
+0.36%
2,187,809
2.35
Jan 01, 2026
166.00
167.00
165.20
166.00
166.00
0.00%
0
0.00
Dec 31, 2025
167.00
167.00
165.20
166.00
166.00
-0.60%
203,991
0.22
Dec 30, 2025
167.60
167.60
165.80
167.00
167.00
-0.24%
325,062
0.34
Dec 29, 2025
166.00
173.80
165.80
167.40
167.40
+0.84%
368,063
0.39
Dec 26, 2025
166.00
168.00
165.00
166.00
166.00
0.00%
0
0.00
Dec 25, 2025
166.00
168.00
165.00
166.00
166.00
0.00%
0
0.00
Dec 24, 2025
165.00
168.00
165.00
166.00
166.00
-0.72%
125,151
0.13
Dec 23, 2025
169.40
169.40
167.00
167.20
167.20
-0.12%
189,748
0.19
Dec 22, 2025
166.00
167.60
165.00
167.40
167.40
+0.60%
255,245
0.25
Dec 19, 2025
164.60
167.00
164.20
166.40
166.40
+0.85%
1,391,139
1.39
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
Rows: