Elementis plc - ELM.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	165.8	166.8	166.8	168.8	162.8	1.62M
December 04, 2025	169	160.2	160.2	169	160	674,114
December 03, 2025	169.2	161.4	161.4	169.2	160.6	792,433
December 02, 2025	163.2	162	162	164	159.64	734,898
December 01, 2025	155.6	162.6	162.6	163.6	155.6	305,805
November 28, 2025	161.6	163.2	163.2	163.2	161.6	468,739
November 27, 2025	162.6	161.8	161.8	162.6	157.4	539,644
November 26, 2025	161.8	157.6	157.6	161.8	155.2	728,572
November 25, 2025	154.6	156.4	156.4	156.8	154.45	501,707
November 24, 2025	155	155.8	155.8	157	154.6	1.33M
November 21, 2025	160.6	154.6	154.6	160.6	151.6	600,897
November 20, 2025	160.6	153.6	153.6	160.6	153.6	566,416
November 19, 2025	161.6	155.2	155.2	161.6	154.4	690,835
November 18, 2025	160	154.6	154.6	160.2	153.2	2.71M
November 17, 2025	165.2	155.8	155.8	165.2	155.8	778,498
November 14, 2025	159	158.4	158.4	160.6	157	618,738
November 13, 2025	161.6	161	161	172	161	727,789
November 12, 2025	162	161.6	161.6	163.6	160.8	2.32M
November 11, 2025	162.4	162.2	162.2	163	160	966,592
November 10, 2025	160.6	160	160	162	159.4	1.34M
November 07, 2025	167.2	159.4	159.4	167.2	157.6	661,100
November 06, 2025	163	159.8	159.8	165	159.8	4.94M
November 05, 2025	167.8	162.8	162.8	167.8	159.7	2.39M
November 04, 2025	172.6	160.6	160.6	172.6	160	744,572
November 03, 2025	164	164.8	164.8	166.2	163	747,398
October 31, 2025	163.2	164.4	164.4	167	163.2	705,750
October 30, 2025	164.6	163.4	163.4	166.4	163.2	809,252
October 29, 2025	170.2	165	165	176.2	165	3.02M
October 28, 2025	169.8	170.8	170.8	170.8	168.4	579,579
October 27, 2025	172	169.4	169.4	172.6	169.4	736,896
October 24, 2025	170.4	172	172	172.19	169.6	607,916
October 23, 2025	168.8	170	170	170.4	168	938,707
October 22, 2025	165.2	168.2	168.2	169.2	165.2	3.9M
October 21, 2025	164.2	165.4	165.4	166	163.8	2.08M
October 20, 2025	169.2	164.2	164.2	169.2	162.4	376,349
October 17, 2025	164.4	161.8	161.8	164.6	160.2	686,732
October 16, 2025	156.2	164.4	164.4	164.4	156	782,413
October 15, 2025	164.4	163.2	163.2	164.8	163.2	654,706
October 14, 2025	162	163.6	163.6	163.6	161	715,194
October 13, 2025	164.4	162.8	162.8	165.2	160.42	578,570
October 10, 2025	165	161.6	161.6	167.2	161.33	821,192
October 09, 2025	168.2	166.2	166.2	168.2	165.6	441,799
October 08, 2025	169.4	166.6	166.6	169.4	163	793,598
October 07, 2025	161	164	164	164.8	161	858,890
October 06, 2025	167.4	161.8	161.8	167.4	161.8	481,435
October 03, 2025	163.8	166.2	166.2	166.8	163.8	603,241
October 02, 2025	160.8	163.8	163.8	164.6	160.8	420,885
October 01, 2025	162	161.4	161.4	163.52	159.2	727,147
September 30, 2025	160.4	162.4	162.4	163	159.6	1.82M
September 29, 2025	160	160.8	160.8	162.4	160	518,676
September 26, 2025	153.2	159.8	159.8	161.4	153.2	601,494
September 25, 2025	167.8	160	160	167.8	159.8	902,573
September 24, 2025	163	160.8	160.8	163	159.6	819,261
September 23, 2025	154.4	161	161	164.33	154.4	528,107
September 22, 2025	169.2	161.8	161.8	169.2	160.2	726,912
September 19, 2025	165.8	161.8	161.8	165.8	156.4	1.66M
September 18, 2025	156	161	161	162.4	156	1.2M
September 17, 2025	169.6	161.8	161.8	169.6	160.6	630,323
September 16, 2025	167.2	162	162	167.2	161.4	864,867
September 15, 2025	158	163.4	163.4	165.4	158	1.01M

Elementis plc (ELM.L) LSE