Elementis plc (LON:ELM)
London
· Delayed Price · Currency is GBP · Price in GBX 152.40
-7.80 (-4.87%)
At close: Mar 6, 2026
Elementis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 162.00 | 162.00 | 149.80 | 152.40 | 152.40 | -4.87% | 2,031,736 |
| Mar 5, 2026 | 163.00 | 166.60 | 158.00 | 160.20 | 160.20 | -0.50% | 1,719,607 |
| Mar 4, 2026 | 161.00 | 162.00 | 158.00 | 161.00 | 161.00 | 0.37% | 776,294 |
| Mar 3, 2026 | 165.00 | 165.00 | 158.60 | 160.40 | 160.40 | -2.79% | 1,136,653 |
| Mar 2, 2026 | 173.80 | 173.80 | 161.80 | 165.00 | 165.00 | -0.60% | 1,265,146 |
| Feb 27, 2026 | 160.60 | 176.20 | 160.60 | 166.00 | 166.00 | -1.54% | 1,179,436 |
| Feb 26, 2026 | 176.60 | 176.60 | 166.60 | 168.60 | 168.60 | -0.12% | 326,370 |
| Feb 25, 2026 | 172.40 | 172.40 | 168.00 | 168.80 | 168.80 | -1.97% | 1,343,505 |
| Feb 24, 2026 | 168.80 | 174.20 | 165.00 | 172.20 | 172.20 | 3.61% | 2,140,120 |
| Feb 23, 2026 | 176.40 | 176.40 | 166.00 | 166.20 | 166.20 | -1.77% | 604,275 |
| Feb 20, 2026 | 166.20 | 170.60 | 166.20 | 169.20 | 169.20 | 1.32% | 732,805 |
| Feb 19, 2026 | 161.60 | 168.60 | 161.60 | 167.00 | 167.00 | -1.53% | 471,402 |
| Feb 18, 2026 | 168.20 | 172.02 | 168.00 | 169.60 | 169.60 | -0.82% | 360,004 |
| Feb 17, 2026 | 161.60 | 171.00 | 161.60 | 171.00 | 171.00 | 1.06% | 1,329,686 |
| Feb 16, 2026 | 170.20 | 171.00 | 164.60 | 169.20 | 169.20 | -0.70% | 289,845 |
| Feb 13, 2026 | 162.80 | 170.40 | 162.80 | 170.40 | 170.40 | 0.12% | 302,465 |
| Feb 12, 2026 | 164.00 | 178.00 | 164.00 | 170.20 | 170.20 | -1.05% | 389,700 |
| Feb 11, 2026 | 170.60 | 172.20 | 168.39 | 172.00 | 172.00 | 0.35% | 587,979 |
| Feb 10, 2026 | 160.00 | 171.40 | 160.00 | 171.40 | 171.40 | 2.02% | 616,342 |
| Feb 9, 2026 | 168.60 | 174.40 | 164.78 | 168.00 | 168.00 | 0.48% | 3,138,918 |
| Feb 6, 2026 | 164.60 | 167.20 | 163.20 | 167.20 | 167.20 | 0.60% | 359,616 |
| Feb 5, 2026 | 168.00 | 167.00 | 164.80 | 166.20 | 166.20 | -0.60% | 705,682 |
| Feb 4, 2026 | 159.00 | 167.20 | 159.00 | 167.20 | 167.20 | 1.95% | 2,381,830 |
| Feb 3, 2026 | 163.59 | 165.60 | 162.80 | 164.00 | 164.00 | -1.20% | 465,280 |
| Feb 2, 2026 | 163.00 | 166.00 | 159.80 | 166.00 | 166.00 | 2.72% | 402,860 |
| Jan 30, 2026 | 162.40 | 164.00 | 160.80 | 161.60 | 161.60 | -0.25% | 633,236 |
| Jan 29, 2026 | 164.40 | 164.40 | 161.20 | 162.00 | 162.00 | -0.61% | 273,763 |
| Jan 28, 2026 | 173.40 | 173.40 | 163.00 | 163.00 | 163.00 | -1.57% | 906,444 |
| Jan 27, 2026 | 176.00 | 176.00 | 165.20 | 165.60 | 165.60 | -1.55% | 629,408 |
| Jan 26, 2026 | 167.60 | 173.80 | 166.20 | 168.20 | 168.20 | 0.60% | 307,314 |
| Jan 23, 2026 | 176.80 | 176.80 | 165.60 | 167.20 | 167.20 | -0.95% | 1,001,383 |
| Jan 22, 2026 | 160.80 | 172.00 | 160.80 | 168.80 | 168.80 | 0.60% | 596,239 |
| Jan 21, 2026 | 157.40 | 170.60 | 157.40 | 167.80 | 167.80 | 1.57% | 1,005,225 |
| Jan 20, 2026 | 166.80 | 166.80 | 160.20 | 165.20 | 165.20 | 0.61% | 3,046,282 |
| Jan 19, 2026 | 163.60 | 170.40 | 163.60 | 164.20 | 164.20 | -4.31% | 457,075 |
| Jan 16, 2026 | 165.80 | 172.40 | 165.80 | 171.60 | 171.60 | -1.38% | 314,072 |
| Jan 15, 2026 | 167.20 | 174.00 | 166.40 | 174.00 | 174.00 | 4.19% | 1,313,149 |
| Jan 14, 2026 | 170.00 | 170.00 | 166.40 | 167.00 | 167.00 | -0.60% | 1,569,733 |
| Jan 13, 2026 | 170.80 | 171.00 | 164.40 | 168.00 | 168.00 | -1.52% | 1,030,721 |
| Jan 12, 2026 | 172.00 | 172.00 | 168.80 | 170.60 | 170.60 | - | 2,066,920 |
| Jan 9, 2026 | 166.60 | 172.60 | 166.40 | 170.60 | 170.60 | 0.47% | 4,475,248 |
| Jan 8, 2026 | 170.20 | 170.40 | 162.40 | 169.80 | 169.80 | -0.24% | 642,884 |
| Jan 7, 2026 | 165.00 | 170.60 | 165.00 | 170.20 | 170.20 | -0.12% | 336,864 |
| Jan 6, 2026 | 166.60 | 170.60 | 166.60 | 170.40 | 170.40 | 0.83% | 798,423 |
| Jan 5, 2026 | 167.00 | 169.00 | 164.60 | 169.00 | 169.00 | 1.44% | 3,056,113 |
| Jan 2, 2026 | 165.00 | 167.00 | 164.00 | 166.60 | 166.60 | 0.36% | 2,187,809 |
| Dec 31, 2025 | 167.00 | 167.00 | 165.20 | 166.00 | 166.00 | -0.60% | 203,991 |
| Dec 30, 2025 | 167.60 | 167.60 | 165.80 | 167.00 | 167.00 | -0.24% | 325,062 |
| Dec 29, 2025 | 166.00 | 173.80 | 165.80 | 167.40 | 167.40 | 0.84% | 368,063 |
| Dec 24, 2025 | 165.00 | 168.00 | 165.00 | 166.00 | 166.00 | -0.72% | 125,151 |
| Dec 23, 2025 | 169.40 | 169.40 | 167.00 | 167.20 | 167.20 | -0.12% | 189,748 |
| Dec 22, 2025 | 166.00 | 167.60 | 165.00 | 167.40 | 167.40 | 0.60% | 255,245 |
| Dec 19, 2025 | 164.60 | 167.00 | 164.20 | 166.40 | 166.40 | 0.85% | 1,391,139 |
| Dec 18, 2025 | 167.00 | 167.00 | 163.40 | 165.00 | 165.00 | -0.36% | 615,830 |
| Dec 17, 2025 | 163.00 | 166.15 | 163.00 | 165.60 | 165.60 | -0.36% | 651,867 |
| Dec 16, 2025 | 166.60 | 166.60 | 164.80 | 166.20 | 166.20 | -0.12% | 588,800 |
| Dec 15, 2025 | 167.60 | 169.40 | 165.40 | 166.40 | 166.40 | -0.95% | 317,597 |
| Dec 12, 2025 | 159.80 | 169.40 | 159.80 | 168.00 | 168.00 | 0.24% | 857,230 |
| Dec 11, 2025 | 163.80 | 167.60 | 163.40 | 167.60 | 167.60 | 2.20% | 849,027 |
| Dec 10, 2025 | 174.40 | 174.40 | 163.20 | 164.00 | 164.00 | -1.56% | 1,038,937 |
| Dec 9, 2025 | 170.00 | 170.00 | 164.00 | 166.60 | 166.60 | 0.73% | 1,589,669 |
| Dec 8, 2025 | 165.60 | 167.00 | 165.00 | 165.40 | 165.40 | -0.84% | 652,953 |
| Dec 5, 2025 | 165.80 | 168.80 | 162.80 | 166.80 | 166.80 | 4.12% | 1,615,366 |
| Dec 4, 2025 | 169.00 | 169.00 | 160.00 | 160.20 | 160.20 | -0.74% | 674,114 |
| Dec 3, 2025 | 162.80 | 169.20 | 160.60 | 161.40 | 161.40 | -0.37% | 792,432 |
| Dec 2, 2025 | 163.20 | 164.00 | 159.64 | 162.00 | 162.00 | -0.37% | 734,898 |
| Dec 1, 2025 | 155.60 | 163.60 | 155.60 | 162.60 | 162.60 | -0.37% | 305,805 |
| Nov 28, 2025 | 162.40 | 163.20 | 161.60 | 163.20 | 163.20 | 0.87% | 468,739 |
| Nov 27, 2025 | 162.60 | 162.60 | 157.40 | 161.80 | 161.80 | 2.66% | 552,768 |
| Nov 26, 2025 | 161.80 | 161.80 | 155.20 | 157.60 | 157.60 | 0.77% | 713,827 |
| Nov 25, 2025 | 154.60 | 156.80 | 154.60 | 156.40 | 156.40 | 0.39% | 459,803 |
| Nov 24, 2025 | 155.00 | 157.00 | 154.60 | 155.80 | 155.80 | 0.78% | 1,119,081 |
| Nov 21, 2025 | 160.60 | 160.60 | 151.60 | 154.60 | 154.60 | 0.65% | 600,898 |
| Nov 20, 2025 | 160.60 | 160.60 | 153.60 | 153.60 | 153.60 | -1.03% | 566,416 |
| Nov 19, 2025 | 161.60 | 161.60 | 154.40 | 155.20 | 155.20 | 0.39% | 690,835 |
| Nov 18, 2025 | 160.00 | 160.20 | 153.20 | 154.60 | 154.60 | -0.77% | 2,712,612 |
| Nov 17, 2025 | 165.20 | 165.20 | 155.80 | 155.80 | 155.80 | -1.64% | 778,497 |
| Nov 14, 2025 | 159.00 | 160.60 | 157.00 | 158.40 | 158.40 | -1.61% | 618,738 |
| Nov 13, 2025 | 161.60 | 163.20 | 161.00 | 161.00 | 161.00 | -0.37% | 727,789 |
| Nov 12, 2025 | 162.00 | 163.60 | 160.80 | 161.60 | 161.60 | -0.37% | 2,322,882 |
| Nov 11, 2025 | 162.40 | 163.00 | 160.00 | 162.20 | 162.20 | 1.37% | 966,592 |
| Nov 10, 2025 | 160.60 | 162.00 | 159.40 | 160.00 | 160.00 | 0.38% | 1,335,813 |
| Nov 7, 2025 | 167.20 | 167.20 | 157.60 | 159.40 | 159.40 | -0.25% | 661,100 |
| Nov 6, 2025 | 163.00 | 165.00 | 159.80 | 159.80 | 159.80 | -1.84% | 4,944,577 |
| Nov 5, 2025 | 167.80 | 167.80 | 159.70 | 162.80 | 162.80 | 1.37% | 2,385,754 |
| Nov 4, 2025 | 172.60 | 172.60 | 160.00 | 160.60 | 160.60 | -2.55% | 744,571 |
| Nov 3, 2025 | 164.00 | 166.20 | 163.00 | 164.80 | 164.80 | 0.24% | 747,398 |
| Oct 31, 2025 | 163.20 | 167.00 | 163.20 | 164.40 | 164.40 | 0.61% | 705,751 |
| Oct 30, 2025 | 164.60 | 166.40 | 163.20 | 163.40 | 163.40 | -0.97% | 809,252 |
| Oct 29, 2025 | 170.20 | 176.20 | 165.00 | 165.00 | 165.00 | -3.40% | 3,019,406 |
| Oct 28, 2025 | 169.80 | 170.80 | 168.40 | 170.80 | 170.80 | 0.83% | 579,579 |
| Oct 27, 2025 | 172.00 | 172.60 | 169.40 | 169.40 | 169.40 | -1.51% | 736,896 |
| Oct 24, 2025 | 170.40 | 172.19 | 169.60 | 172.00 | 172.00 | 1.18% | 607,915 |
| Oct 23, 2025 | 168.80 | 170.40 | 168.00 | 170.00 | 170.00 | 1.07% | 938,706 |
| Oct 22, 2025 | 165.20 | 169.20 | 165.20 | 168.20 | 168.20 | 1.69% | 3,901,150 |
| Oct 21, 2025 | 164.20 | 166.00 | 163.80 | 165.40 | 165.40 | 0.73% | 2,078,215 |
| Oct 20, 2025 | 169.20 | 169.20 | 162.40 | 164.20 | 164.20 | 1.48% | 376,348 |
| Oct 17, 2025 | 164.40 | 164.60 | 160.20 | 161.80 | 161.80 | -1.58% | 686,732 |
| Oct 16, 2025 | 156.20 | 164.40 | 156.00 | 164.40 | 164.40 | 0.74% | 782,413 |
| Oct 15, 2025 | 164.40 | 164.80 | 163.20 | 163.20 | 163.20 | -0.24% | 654,706 |