Elementis (ELM) Share Price

Chemicals Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Elementis

Date Open High Low Close* Volume
02/05/2025 121.80p 123.40p 121.20p 123.20p 832175
01/05/2025 124.00p 124.40p 120.20p 122.00p 790372
30/04/2025 133.60p 133.60p 124.20p 125.20p 680567
29/04/2025 129.20p 131.40p 125.60p 127.60p 484831
28/04/2025 123.40p 129.20p 123.40p 128.40p 913650
25/04/2025 127.00p 129.40p 122.60p 123.60p 280009
24/04/2025 121.80p 125.40p 121.20p 125.40p 616082
23/04/2025 121.40p 126.20p 120.80p 123.00p 492628
22/04/2025 122.40p 125.40p 119.69p 120.00p 410721
17/04/2025 122.60p 123.20p 120.60p 122.60p 412657
16/04/2025 123.00p 126.39p 121.48p 123.60p 385864
15/04/2025 123.80p 125.35p 123.40p 123.80p 1198079
14/04/2025 123.20p 124.80p 120.80p 123.20p 333448
11/04/2025 120.80p 124.67p 118.40p 119.60p 504639
10/04/2025 123.80p 131.11p 121.60p 122.00p 1049819
09/04/2025 113.60p 119.60p 109.60p 115.80p 4057166
08/04/2025 116.20p 119.00p 115.60p 117.00p 759737
07/04/2025 115.00p 121.95p 110.20p 115.00p 2115546
04/04/2025 130.00p 134.55p 119.20p 122.20p 1522773
03/04/2025 133.00p 134.00p 128.20p 128.20p 363498
02/04/2025 133.80p 141.79p 131.20p 133.80p 756558
01/04/2025 130.00p 134.80p 126.00p 134.80p 972139
31/03/2025 132.20p 132.40p 128.60p 129.40p 579466
28/03/2025 128.60p 137.40p 128.60p 133.40p 443776
27/03/2025 135.00p 138.00p 134.60p 134.60p 416755
26/03/2025 138.20p 138.80p 136.40p 136.80p 324151
25/03/2025 137.00p 140.00p 136.00p 137.60p 536992
24/03/2025 140.00p 140.40p 137.00p 137.00p 401365
21/03/2025 142.00p 142.00p 138.60p 139.00p 1674784
20/03/2025 143.60p 143.60p 141.60p 142.40p 1121269
19/03/2025 140.60p 146.40p 140.00p 143.20p 713103
18/03/2025 142.40p 150.00p 142.40p 146.20p 489344
17/03/2025 143.00p 156.60p 143.00p 149.40p 293124
14/03/2025 142.60p 150.60p 142.60p 149.60p 1673005
13/03/2025 148.80p 153.40p 148.60p 149.40p 840979
12/03/2025 148.60p 151.40p 148.60p 149.40p 1071842
11/03/2025 151.40p 153.00p 147.80p 148.60p 783582
10/03/2025 154.40p 164.99p 151.00p 151.80p 657722
07/03/2025 151.00p 155.00p 150.00p 153.80p 628534
06/03/2025 153.00p 157.60p 147.40p 153.20p 1237342
05/03/2025 150.20p 155.00p 150.20p 152.80p 645797
04/03/2025 150.40p 151.20p 147.00p 148.40p 680944
03/03/2025 158.00p 158.00p 149.59p 151.80p 569909
28/02/2025 150.00p 153.00p 149.78p 151.00p 989760
27/02/2025 153.00p 154.20p 151.00p 151.40p 469927
26/02/2025 152.00p 154.60p 152.00p 153.60p 474192
25/02/2025 152.00p 153.60p 150.00p 152.00p 551521
24/02/2025 155.40p 159.80p 151.60p 153.00p 378092
21/02/2025 156.20p 158.60p 154.00p 154.00p 2226920
20/02/2025 154.60p 157.20p 154.20p 155.60p 642311
19/02/2025 156.80p 157.80p 154.00p 154.80p 519262
18/02/2025 158.00p 160.00p 157.00p 157.00p 485409
17/02/2025 161.00p 161.80p 159.40p 159.80p 334276
14/02/2025 160.00p 162.40p 160.00p 161.20p 739835
13/02/2025 155.00p 160.20p 155.00p 160.20p 1302520
12/02/2025 159.60p 159.60p 155.40p 156.00p 907004
11/02/2025 157.80p 158.60p 157.00p 157.60p 307363
10/02/2025 158.00p 159.40p 150.70p 158.40p 814322
07/02/2025 158.00p 158.20p 154.60p 156.20p 546951
06/02/2025 158.00p 158.60p 156.20p 157.40p 552028
05/02/2025 156.60p 157.00p 148.80p 156.20p 966227
04/02/2025 152.00p 155.40p 152.00p 154.60p 981692
03/02/2025 158.00p 158.00p 153.40p 155.00p 316958
31/01/2025 159.40p 161.34p 156.60p 157.80p 2950704
30/01/2025 157.00p 159.20p 157.00p 159.20p 645718
29/01/2025 158.00p 159.60p 155.20p 156.60p 5512400
28/01/2025 153.80p 158.40p 153.00p 158.00p 1552411
27/01/2025 152.60p 154.80p 151.40p 154.00p 513240
24/01/2025 155.20p 157.90p 153.40p 153.60p 998912
23/01/2025 155.00p 162.00p 152.80p 153.60p 547222
22/01/2025 156.00p 159.60p 154.80p 155.00p 991587
21/01/2025 151.00p 159.80p 149.00p 156.00p 1577797
20/01/2025 153.00p 153.00p 143.80p 146.80p 1143525
17/01/2025 147.00p 148.60p 146.20p 146.80p 619157
16/01/2025 152.40p 152.40p 144.60p 146.40p 702908
15/01/2025 138.40p 147.40p 137.00p 145.60p 1258515
14/01/2025 136.00p 142.20p 135.20p 135.60p 598756
13/01/2025 136.60p 139.20p 135.00p 135.20p 1322120
10/01/2025 142.00p 143.40p 138.40p 138.40p 470256
09/01/2025 136.20p 142.20p 135.40p 142.20p 1952927
08/01/2025 147.20p 147.20p 136.60p 136.60p 2186571
07/01/2025 142.20p 142.20p 139.20p 140.60p 493394
06/01/2025 140.00p 148.60p 139.80p 142.60p 391167
03/01/2025 149.80p 149.80p 140.20p 140.60p 755051
02/01/2025 144.00p 149.80p 139.40p 143.00p 690898
31/12/2024 141.60p 145.20p 140.20p 145.20p 843351
30/12/2024 138.80p 142.00p 138.00p 141.60p 644124
27/12/2024 140.00p 146.00p 139.80p 141.60p 589600
24/12/2024 141.80p 142.00p 138.39p 139.60p 149254
23/12/2024 139.80p 142.40p 137.00p 137.40p 316237
20/12/2024 137.00p 140.80p 135.20p 140.80p 3966223
19/12/2024 143.20p 143.20p 138.20p 139.00p 2936619
18/12/2024 141.00p 142.40p 140.20p 141.40p 644117
17/12/2024 139.40p 141.80p 137.80p 141.00p 1850494
16/12/2024 138.00p 140.20p 135.40p 140.00p 736382
13/12/2024 138.00p 140.00p 137.80p 138.00p 183437
12/12/2024 140.00p 141.80p 137.80p 138.80p 386717
11/12/2024 140.00p 141.30p 139.00p 140.40p 305582
10/12/2024 138.00p 140.01p 137.20p 140.00p 437191
09/12/2024 139.00p 144.63p 137.60p 138.40p 291651
06/12/2024 137.00p 138.81p 136.40p 138.80p 330572
05/12/2024 133.00p 140.00p 133.00p 137.40p 795169
04/12/2024 140.00p 140.00p 133.00p 135.20p 521400
03/12/2024 132.00p 134.60p 132.00p 133.80p 272947
02/12/2024 139.20p 144.20p 130.20p 132.40p 447015
29/11/2024 132.00p 133.60p 131.40p 133.40p 327097
28/11/2024 137.60p 137.60p 132.00p 132.60p 206142
27/11/2024 132.00p 135.40p 130.40p 132.20p 594147
26/11/2024 135.00p 139.80p 131.80p 131.80p 910030
25/11/2024 141.00p 141.00p 133.40p 136.40p 1716412
22/11/2024 137.20p 137.20p 133.80p 135.20p 766816
21/11/2024 134.60p 135.60p 131.60p 134.00p 729431
20/11/2024 134.00p 135.20p 131.80p 134.60p 908904
19/11/2024 134.00p 139.20p 133.20p 134.40p 689533
18/11/2024 135.40p 141.20p 132.00p 134.40p 4410988
15/11/2024 136.00p 138.00p 133.80p 135.00p 432448
14/11/2024 133.00p 136.00p 133.00p 136.00p 618104
13/11/2024 130.00p 135.00p 130.00p 133.80p 826662
12/11/2024 135.00p 136.00p 130.60p 132.00p 751261
11/11/2024 133.60p 136.80p 133.20p 136.40p 3671308
08/11/2024 133.00p 133.40p 130.80p 133.00p 635385
07/11/2024 133.60p 135.40p 128.80p 133.20p 1110985
06/11/2024 132.00p 132.80p 127.60p 127.60p 1757438
05/11/2024 130.00p 135.20p 128.20p 129.60p 748873
04/11/2024 129.60p 138.60p 129.60p 130.40p 387839
01/11/2024 133.00p 142.00p 131.80p 132.40p 855185
31/10/2024 137.40p 137.60p 132.40p 133.40p 1187524
30/10/2024 138.00p 142.60p 137.60p 138.40p 1985467
29/10/2024 138.00p 144.60p 138.00p 138.60p 981174
28/10/2024 140.00p 141.48p 138.00p 138.20p 2052046
25/10/2024 137.00p 140.00p 132.25p 138.60p 773266
24/10/2024 139.40p 141.00p 137.40p 140.20p 812794
23/10/2024 145.20p 145.20p 138.00p 140.20p 1193349
22/10/2024 140.00p 142.85p 138.40p 140.00p 903492
21/10/2024 142.60p 144.00p 140.00p 140.40p 584427
18/10/2024 140.00p 144.85p 136.40p 143.80p 940019
17/10/2024 147.00p 147.00p 141.00p 141.40p 405434
16/10/2024 143.00p 145.20p 142.20p 142.20p 656239
15/10/2024 145.00p 145.80p 142.00p 143.40p 596467
14/10/2024 147.20p 154.60p 143.40p 144.00p 1063691
11/10/2024 145.00p 153.00p 145.00p 145.60p 325769
10/10/2024 154.00p 154.00p 145.80p 146.00p 193616
09/10/2024 147.40p 155.00p 146.60p 148.00p 685336
08/10/2024 145.00p 148.80p 141.80p 147.00p 329137
07/10/2024 146.40p 155.20p 146.00p 148.80p 242766
04/10/2024 147.80p 152.20p 146.80p 148.80p 317643
03/10/2024 150.00p 150.60p 146.67p 147.20p 268725
02/10/2024 151.40p 156.80p 147.00p 149.00p 896609
01/10/2024 167.60p 169.80p 150.00p 150.00p 1301933
30/09/2024 166.00p 166.00p 157.80p 162.80p 559819
27/09/2024 155.00p 165.80p 155.00p 163.20p 1291806
26/09/2024 158.60p 161.00p 155.40p 159.40p 1219411
25/09/2024 152.60p 164.20p 148.95p 155.20p 550408
24/09/2024 165.60p 165.60p 158.00p 158.00p 659557
23/09/2024 162.00p 164.00p 159.00p 161.20p 1053133
20/09/2024 165.00p 165.00p 162.80p 162.80p 857250
19/09/2024 160.00p 168.60p 159.40p 159.40p 507834
18/09/2024 158.60p 160.20p 158.53p 159.40p 688371
17/09/2024 163.60p 163.60p 158.20p 158.80p 1743874
16/09/2024 159.00p 160.80p 158.15p 160.60p 2151974
13/09/2024 158.00p 159.60p 157.40p 159.20p 360303
12/09/2024 153.00p 159.60p 153.00p 158.40p 511686
11/09/2024 155.00p 155.00p 152.80p 153.60p 229202
10/09/2024 157.00p 158.00p 153.60p 153.60p 546775
09/09/2024 160.20p 160.20p 150.20p 157.20p 553370
06/09/2024 156.00p 157.80p 153.20p 154.80p 404722
05/09/2024 157.00p 158.40p 154.40p 156.20p 714602
04/09/2024 156.40p 160.00p 155.80p 158.20p 400788
03/09/2024 162.00p 162.40p 157.40p 158.40p 503876
02/09/2024 160.20p 169.60p 160.00p 161.80p 546892
30/08/2024 164.00p 164.00p 160.40p 162.00p 946238
29/08/2024 163.00p 164.80p 161.20p 161.60p 302470
28/08/2024 155.40p 164.20p 155.40p 164.00p 594992
27/08/2024 166.20p 168.40p 161.60p 161.60p 840854
23/08/2024 163.00p 168.03p 163.00p 166.20p 999843
22/08/2024 163.00p 166.20p 160.80p 165.00p 749361
21/08/2024 164.20p 168.00p 160.20p 164.60p 6057767
20/08/2024 166.00p 166.00p 157.60p 157.60p 536228
19/08/2024 166.00p 166.00p 154.40p 160.00p 95257
16/08/2024 160.20p 161.60p 158.00p 160.00p 5686844
15/08/2024 156.00p 160.40p 155.00p 160.00p 985121
14/08/2024 161.40p 161.40p 156.20p 156.20p 8322909
13/08/2024 151.40p 156.60p 150.66p 156.60p 8805369
12/08/2024 146.40p 152.20p 146.40p 151.80p 4295240
09/08/2024 146.00p 151.60p 146.00p 148.60p 497963
08/08/2024 147.60p 155.60p 145.60p 149.00p 403121
07/08/2024 151.40p 152.20p 148.60p 148.60p 2929829
06/08/2024 149.40p 158.00p 146.40p 150.20p 1393958
05/08/2024 150.00p 153.80p 144.60p 151.40p 1146234
02/08/2024 157.40p 163.40p 150.80p 154.00p 864895
01/08/2024 163.60p 167.00p 157.44p 159.20p 5985523
31/07/2024 152.00p 160.00p 152.00p 159.80p 1547034
30/07/2024 152.40p 153.60p 148.60p 151.40p 2397464
29/07/2024 153.00p 156.40p 150.20p 151.20p 817881
26/07/2024 145.00p 153.60p 145.00p 153.20p 1457103
25/07/2024 144.60p 151.20p 143.60p 145.00p 387125
24/07/2024 145.00p 157.39p 144.38p 145.60p 1412950
23/07/2024 145.80p 154.80p 145.00p 145.20p 2868023
22/07/2024 144.00p 149.40p 144.00p 147.00p 869095
19/07/2024 149.00p 149.00p 139.41p 146.80p 422663

*Close Price adjusted for both dividends and splits