Education
About Us
Working with TipRanks
Follow Us
Elementis PLC (GB:ELM)
LSE:ELM
Time Period
1Y
Events
Historical Prices
Rows:
Jul 17, 2025
165.00
169.00
165.00
168.00
168.00
+0.84%
2,022,281
1.50
Jul 16, 2025
168.20
168.20
165.40
166.60
166.60
-0.72%
839,025
0.63
Jul 15, 2025
170.40
172.20
167.80
167.80
167.80
-1.53%
837,496
0.63
Jul 14, 2025
172.00
172.00
166.80
170.40
170.40
+2.04%
2,184,524
1.66
Jul 11, 2025
169.60
170.00
161.20
167.00
167.00
-1.30%
1,611,294
1.19
Jul 10, 2025
170.40
170.40
168.80
169.20
169.20
+0.12%
1,181,313
0.88
Jul 09, 2025
172.00
172.00
169.00
169.00
169.00
-0.71%
1,122,123
0.82
Jul 08, 2025
170.60
170.60
168.69
170.20
170.20
+0.35%
1,493,790
1.10
Jul 07, 2025
169.80
170.40
168.21
169.60
169.60
+0.47%
792,305
0.58
Jul 04, 2025
164.00
168.80
163.58
168.80
168.80
+1.81%
1,766,864
1.32
Jul 03, 2025
169.80
169.80
164.60
165.80
165.80
+1.10%
1,491,754
1.12
Jul 02, 2025
160.60
164.80
160.40
164.00
164.00
+2.12%
2,460,766
1.89
Jul 01, 2025
160.00
160.60
157.20
160.60
160.60
+0.37%
1,311,746
1.02
Jun 30, 2025
164.40
165.00
160.00
160.00
160.00
-2.56%
1,065,927
0.83
Jun 27, 2025
162.00
165.60
161.60
164.20
164.20
+1.61%
936,253
0.74
Jun 26, 2025
159.20
162.00
159.20
161.60
161.60
+1.51%
1,310,945
1.04
Jun 25, 2025
159.60
160.20
157.45
159.20
159.20
+0.76%
1,066,434
0.86
Jun 24, 2025
154.00
158.40
154.00
158.00
158.00
+2.60%
1,081,292
0.86
Jun 23, 2025
153.00
154.26
150.80
154.00
154.00
+1.18%
1,806,517
1.45
Jun 20, 2025
154.00
155.20
152.20
152.20
152.20
-0.78%
1,754,500
1.43
Jun 19, 2025
149.00
155.20
149.00
153.40
153.40
+0.39%
1,258,769
1.04
Jun 18, 2025
154.00
155.02
152.25
152.80
152.80
-0.78%
752,059
0.62
Jun 17, 2025
147.40
155.00
147.40
154.00
154.00
-0.39%
3,801,726
3.24
Jun 16, 2025
153.00
155.20
152.60
154.60
154.60
+1.31%
489,395
0.41
Jun 13, 2025
154.00
154.60
152.00
152.60
152.60
-1.04%
668,785
0.56
Jun 12, 2025
154.20
156.40
153.80
154.20
154.20
-0.64%
3,898,962
3.43
Jun 11, 2025
154.80
161.60
153.80
155.20
155.20
+0.13%
589,375
0.52
Jun 10, 2025
154.20
157.20
153.00
155.00
155.00
+1.04%
1,061,917
0.94
Jun 09, 2025
153.00
154.40
149.60
153.40
153.40
+0.26%
1,299,005
1.15
Jun 06, 2025
158.60
158.60
153.00
153.00
153.00
-0.91%
1,521,201
1.36
Jun 05, 2025
150.80
154.80
150.00
154.40
154.40
+2.52%
959,019
0.86
Jun 04, 2025
140.40
152.40
140.40
150.60
150.60
+2.31%
1,263,604
1.15
Jun 03, 2025
146.00
147.80
144.40
147.20
147.20
+0.82%
582,050
0.53
Jun 02, 2025
141.60
146.20
141.60
146.00
146.00
+2.24%
1,711,698
1.57
May 30, 2025
148.40
148.40
141.80
142.80
142.80
+0.14%
1,341,669
1.25
May 29, 2025
142.40
144.80
140.80
142.60
142.60
+0.28%
766,208
0.72
May 28, 2025
145.40
147.20
142.00
142.20
142.20
-1.80%
2,887,788
2.80
May 27, 2025
143.00
152.32
140.20
144.80
144.80
+11.38%
5,028,861
5.10
May 23, 2025
123.00
132.80
123.00
130.00
130.00
+0.78%
1,546,158
1.59
May 22, 2025
126.60
130.95
126.00
129.00
129.00
-0.15%
572,885
0.59
May 21, 2025
123.00
130.00
123.00
129.20
129.20
+0.31%
702,391
0.73
May 20, 2025
138.40
138.40
128.20
128.80
128.80
-2.57%
867,108
0.90
May 19, 2025
132.00
134.80
125.00
132.20
132.20
+4.42%
2,021,335
2.15
May 16, 2025
126.00
128.20
125.00
126.60
126.60
+0.16%
1,144,103
1.21
May 15, 2025
125.00
128.50
124.60
126.40
126.40
+0.96%
543,613
0.57
May 14, 2025
131.40
131.40
123.40
125.20
125.20
-0.32%
4,591,960
5.22
May 13, 2025
124.80
129.40
123.80
125.60
125.60
+1.29%
1,478,842
1.70
May 12, 2025
124.60
127.40
124.00
124.00
124.00
-0.48%
2,394,952
2.85
May 09, 2025
129.00
129.00
123.27
124.60
124.60
+0.81%
652,574
0.78
May 08, 2025
124.00
126.00
123.00
123.60
123.60
-0.32%
754,398
0.90
Rows: