If you invested 1000 GBp in Elementis plc (ELM.L) 10 years ago, it would be worth 1,087.38 GBp as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 1,285.27 GBp, while 1000 GBp invested 1 year ago would be worth 1,009.23 GBp. This corresponds to total returns of 8.74%, 28.53%, 0.92%, respectively, with annualized returns of 0.84%, 5.14%, 0.92%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 178 | 177.2 | 177.2 | 180.4 | 176.4 | 1.93M |
| July 30, 2026 | 180.4 | 177.6 | 177.6 | 184 | 176.6 | 3.14M |
| July 29, 2026 | 170 | 175 | 175 | 176.6 | 169.8 | 1.65M |
| July 28, 2026 | 170 | 170 | 170 | 170.2 | 169.2 | 2.99M |
| July 27, 2026 | 170.4 | 169.2 | 169.2 | 171 | 168.8 | 1.62M |
| July 23, 2026 | 170 | 167.8 | 167.8 | 170 | 166.8 | 499,072 |
| July 22, 2026 | 165.8 | 169 | 169 | 170.24 | 163.2 | 1.13M |
| July 21, 2026 | 161.8 | 163.6 | 163.6 | 165 | 160.2 | 1.02M |
| July 20, 2026 | 159.4 | 161.8 | 161.8 | 163.75 | 158.2 | 930,640 |
| July 17, 2026 | 161.8 | 161 | 161 | 162 | 160 | 779,078 |
| July 16, 2026 | 158.6 | 162.4 | 162.4 | 162.4 | 157.6 | 1.06M |
| July 15, 2026 | 157.8 | 158.2 | 158.2 | 158.6 | 156 | 1.41M |
| July 14, 2026 | 155.6 | 157.4 | 157.4 | 157.4 | 155 | 2.12M |
| July 13, 2026 | 161 | 157.6 | 157.6 | 161 | 155 | 1.24M |
| July 10, 2026 | 155.2 | 157 | 157 | 158.4 | 155.2 | 1.75M |
| July 09, 2026 | 152 | 154.6 | 154.6 | 157.6 | 152 | 1.78M |
| July 08, 2026 | 156.8 | 150.2 | 150.2 | 156.8 | 150.2 | 1.04M |
| July 07, 2026 | 156.8 | 157 | 157 | 159.4 | 156.8 | 663,771 |
| July 06, 2026 | 159.8 | 157.2 | 157.2 | 160.6 | 157 | 603,912 |
| July 03, 2026 | 154 | 159.8 | 159.8 | 160.2 | 154 | 389,743 |
| July 02, 2026 | 155.2 | 158.2 | 158.2 | 158.8 | 155.2 | 704,726 |
| July 01, 2026 | 153.4 | 157.2 | 157.2 | 157.4 | 153.2 | 623,717 |
| June 30, 2026 | 146.6 | 153.8 | 153.8 | 156.6 | 146.6 | 1.3M |
| June 29, 2026 | 155.4 | 153.2 | 153.2 | 156.8 | 152.8 | 1.71M |
| June 26, 2026 | 157.6 | 156.4 | 156.4 | 158.2 | 154.8 | 478,415 |
| June 25, 2026 | 163.8 | 158 | 158 | 163.8 | 156.06 | 993,480 |
| June 24, 2026 | 154 | 156.4 | 156.4 | 156.4 | 153.24 | 590,591 |
| June 23, 2026 | 154 | 154 | 154 | 154.8 | 152.4 | 571,610 |
| June 22, 2026 | 156.8 | 156 | 156 | 158.3 | 154.6 | 599,113 |
| June 19, 2026 | 153.2 | 156.4 | 156.4 | 157.2 | 153.2 | 1.4M |
| June 18, 2026 | 155 | 156 | 156 | 156.6 | 153.6 | 641,744 |
| June 17, 2026 | 157.4 | 156.6 | 156.6 | 157.8 | 155.14 | 591,837 |
| June 16, 2026 | 153.2 | 156.2 | 156.2 | 157.6 | 153.2 | 1.21M |
| June 15, 2026 | 147.2 | 155.4 | 155.4 | 158.4 | 147.2 | 756,576 |
| June 12, 2026 | 146 | 154.4 | 154.4 | 156.6 | 146 | 639,871 |
| June 11, 2026 | 152.4 | 152.8 | 152.8 | 154.4 | 152 | 837,175 |
| June 10, 2026 | 156.6 | 153 | 153 | 156.6 | 149.2 | 1.11M |
| June 09, 2026 | 146 | 149.6 | 149.6 | 151.4 | 146 | 847,522 |
| June 08, 2026 | 147.6 | 148.4 | 148.4 | 148.8 | 146.6 | 453,318 |
| June 05, 2026 | 152.8 | 149.2 | 149.2 | 158 | 149.2 | 630,677 |
| June 04, 2026 | 154.2 | 151.2 | 151.2 | 154.4 | 149.2 | 515,535 |
| June 03, 2026 | 153.2 | 152.8 | 152.8 | 155.2 | 151.8 | 632,330 |
| June 02, 2026 | 159 | 156.2 | 156.2 | 163.4 | 155.4 | 1.06M |
| June 01, 2026 | 147.4 | 151.8 | 151.8 | 153.6 | 147.4 | 691,892 |
| May 29, 2026 | 154 | 153.6 | 153.6 | 156 | 149.6 | 1.67M |
| May 28, 2026 | 152.6 | 152 | 152 | 153 | 150.8 | 521,889 |
| May 27, 2026 | 150.8 | 153.2 | 153.2 | 155.4 | 147.2 | 856,106 |
| May 26, 2026 | 147.71 | 150.8 | 150.8 | 153.4 | 146.4 | 537,509 |
| May 22, 2026 | 149 | 150.8 | 150.8 | 150.8 | 147.8 | 592,033 |
| May 21, 2026 | 151.75 | 147.8 | 147.8 | 151.75 | 143 | 331,725 |
| May 20, 2026 | 144.2 | 147.2 | 147.2 | 148.6 | 143.4 | 833,304 |
| May 19, 2026 | 149.9 | 144.6 | 144.6 | 150 | 144 | 2.02M |
| May 18, 2026 | 145 | 147.2 | 147.2 | 148.2 | 142.8 | 651,721 |
| May 15, 2026 | 143.4 | 145 | 145 | 145 | 142.6 | 1.22M |
| May 14, 2026 | 146.6 | 145.2 | 145.2 | 147.8 | 144.8 | 665,452 |
| May 13, 2026 | 136 | 144.8 | 144.8 | 146 | 136 | 1.58M |
| May 12, 2026 | 144.2 | 142.6 | 142.6 | 144.4 | 142 | 1.24M |
| May 11, 2026 | 145.4 | 144.8 | 144.8 | 146.4 | 144.2 | 523,546 |
| May 08, 2026 | 141 | 145.2 | 145.2 | 146.8 | 141 | 3.21M |
| May 07, 2026 | 153.2 | 143.8 | 143.8 | 153.2 | 143 | 3.94M |