Elementis plc (ELM.L) LSE

Currency In GBp

ELM.L Historical Return

If you invested 1000 GBp in Elementis plc (ELM.L) 10 years ago, it would be worth 961.54 GBp as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 1,063.25 GBp, while 1000 GBp invested 1 year ago would be worth 926.69 GBp. This corresponds to total returns of -3.85%, 6.33%, -7.33%, respectively, with annualized returns of -0.39%, 1.23%, -7.33%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ELM.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 06, 2026	151.8	146.4	146.4	151.8	144.81	789,755
May 05, 2026	146.8	145	145	149	144.2	3.84M
May 01, 2026	145	147.4	147.4	148.2	145	648,431
April 30, 2026	153	148	148	153	144.8	795,834
April 29, 2026	152.4	149	149	159	146.04	1.56M
April 28, 2026	151.4	150.4	150.4	153.6	150.4	1.03M
April 27, 2026	160.4	153	153	160.4	152.6	724,869
April 24, 2026	157	153.2	153.2	157	152.2	329,628
April 23, 2026	159	155	155	159	153	540,511
April 22, 2026	162.8	155	155	162.8	154.6	1.02M
April 21, 2026	164	155.4	155.4	164	155.4	1.26M
April 20, 2026	156.4	156.6	156.6	157.6	155.67	485,483
April 17, 2026	152.4	158.8	158.8	159	152.4	878,384
April 16, 2026	160	154.2	154.2	160	153.06	466,606