Elementis plc (ELM.L) LSE

169.00

+2(+1.20%)

Updated at January 15 11:42AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 14, 2026170167167170166.4764,512
January 13, 2026170.8168168171164.41.03M
January 12, 2026172170.6170.6172168.82.07M
January 09, 2026166.6170.6170.6172.6166.4874,594
January 08, 2026170.2169.8169.8170.4162.4642,884
January 07, 2026165170.2170.2170.6165336,864
January 06, 2026166.6170.4170.4170.6166.6798,424
January 05, 2026167169169169164.63.06M
January 02, 2026165166.6166.6167164357,809
December 31, 2025167166166167165.2203,991
December 30, 2025167.6167167167.6165.8325,062
December 29, 2025166167.4167.4173.8165.8368,064
December 24, 2025165166166168165125,151
December 23, 2025169.4167.2167.2169.4167189,749
December 22, 2025166167.4167.4167.6165255,245
December 19, 2025164.6166.4166.4167164.21.39M
December 18, 2025167165165167163.4615,829
December 17, 2025163165.6165.6166.15163651,866
December 16, 2025166.6166.2166.2166.6164.8588,800
December 15, 2025167.6166.4166.4169.4165.4317,597
December 12, 2025159.8168168169.4159.8857,231
December 11, 2025163.8167.6167.6167.6163.4849,026
December 10, 2025174.4164164174.4163.21.14M
December 09, 2025170166.6166.61701641.59M
December 08, 2025165.6165.4165.4167165652,953
December 05, 2025165.8166.8166.8168.8162.81.62M
December 04, 2025169160.2160.2169160674,114
December 03, 2025169.2161.4161.4169.2160.6792,433
December 02, 2025163.2162162164159.64734,898
December 01, 2025155.6162.6162.6163.6155.6305,805
November 28, 2025161.6163.2163.2163.2161.6468,739
November 27, 2025162.6161.8161.8162.6157.4539,644
November 26, 2025161.8157.6157.6161.8155.2728,572
November 25, 2025154.6156.4156.4156.8154.45501,707
November 24, 2025155155.8155.8157154.61.33M
November 21, 2025160.6154.6154.6160.6151.6600,897
November 20, 2025160.6153.6153.6160.6153.6566,416
November 19, 2025161.6155.2155.2161.6154.4690,835
November 18, 2025160154.6154.6160.2153.22.71M
November 17, 2025165.2155.8155.8165.2155.8778,498
November 14, 2025159158.4158.4160.6157618,738
November 13, 2025161.6161161172161727,789
November 12, 2025162161.6161.6163.6160.82.32M
November 11, 2025162.4162.2162.2163160966,592
November 10, 2025160.6160160162159.41.34M
November 07, 2025167.2159.4159.4167.2157.6661,100
November 06, 2025163159.8159.8165159.84.94M
November 05, 2025167.8162.8162.8167.8159.72.39M
November 04, 2025172.6160.6160.6172.6160744,572
November 03, 2025164164.8164.8166.2163747,398
October 31, 2025163.2164.4164.4167163.2705,750
October 30, 2025164.6163.4163.4166.4163.2809,252
October 29, 2025170.2165165176.21653.02M
October 28, 2025169.8170.8170.8170.8168.4579,579
October 27, 2025172169.4169.4172.6169.4736,896
October 24, 2025170.4172172172.19169.6607,916
October 23, 2025168.8170170170.4168938,707
October 22, 2025165.2168.2168.2169.2165.23.9M
October 21, 2025164.2165.4165.4166163.82.08M
October 20, 2025169.2164.2164.2169.2162.4376,349
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved