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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 12, 2025	167.4	164.4	164.4	167.4	164	559,802
September 11, 2025	164.2	165	165	165	162.4	643,375
September 10, 2025	165	163.8	163.8	167.3	163.8	3.51M
September 09, 2025	169.4	165.6	165.6	169.4	164	711,473
September 08, 2025	163.2	164.6	164.6	165.2	163.2	465,078
September 05, 2025	163.2	163.6	163.6	164.6	162.6	463,581
September 04, 2025	161	163	163	164	160.8	578,728
September 03, 2025	166.8	162	162	166.8	160.2	792,886
September 02, 2025	162.6	160.8	160.8	163	160.2	825,807
September 01, 2025	160.8	163	163	163.8	160.6	389,332
August 29, 2025	165.2	162.6	162.6	166.2	161.8	558,009
August 28, 2025	169.4	165.2	165.2	169.4	163.4	571,529
August 27, 2025	165	163	163	166	161.8	763,679
August 26, 2025	167.4	165.4	165.4	167.8	165	2.61M
August 22, 2025	167.4	168.2	168.2	168.8	166.8	535,398
August 21, 2025	167	166.8	166.8	169.2	166.8	481,487
August 20, 2025	167.4	167.4	167.4	168	166.93	449,301
August 19, 2025	166.2	167.6	167.6	168.8	166.2	671,337
August 18, 2025	165	166.4	166.4	166.4	164.6	414,602
August 15, 2025	167.16	164.8	164.8	168	164.6	652,427
August 14, 2025	170	166.4	166.4	170	166.4	583,615
August 13, 2025	167	168.4	167.43	170	167	874,479
August 12, 2025	168.19	167.4	166.44	173.2	165.8	659,947
August 11, 2025	162	167.2	166.24	170.2	162	1M
August 08, 2025	163.8	169.6	169.6	171	163.8	895,508
August 07, 2025	176.4	171.8	171.8	176.4	171.2	1.43M
August 06, 2025	175.64	175	175	176.2	174	896,641
August 05, 2025	176.2	174.4	174.4	177.4	174.4	878,891
August 04, 2025	170	176.6	176.6	176.6	170	1.54M
August 01, 2025	179.6	171.2	171.2	179.6	170.8	1.09M
July 31, 2025	159.4	174	174	178.4	159.4	4.11M
July 30, 2025	169.2	160.8	160.8	169.2	159.8	1.01M
July 29, 2025	163.4	161.6	161.6	164.4	160.8	756,613
July 28, 2025	167	163.4	163.4	167.2	163.2	981,517
July 25, 2025	163.2	165.6	165.6	168	163.2	732,380
July 24, 2025	168	168	168	170.2	168	965,129
July 23, 2025	167.6	168.4	168.4	169.6	166.4	2.68M
July 22, 2025	167	166.6	166.6	167.8	164	881,179
July 21, 2025	171	168.2	168.2	171	167.2	612,978
July 18, 2025	168	167.8	167.8	170	166.8	786,544
July 17, 2025	165	168	168	169	165	2.02M
July 16, 2025	168.2	166.6	166.6	168.2	165.4	839,026
July 15, 2025	170.4	167.8	167.8	172.2	167.8	837,496
July 14, 2025	172	170.4	170.4	172	166.8	2.18M
July 11, 2025	169.6	167	167	170	161.2	1.61M
July 10, 2025	170.4	169.2	169.2	170.4	168.8	1.18M
July 09, 2025	172	169	169	172	169	1.12M
July 08, 2025	170.6	170.2	170.2	170.6	168.69	1.49M
July 07, 2025	169.8	169.6	169.6	170.4	168.21	792,309
July 04, 2025	164	168.8	168.8	168.8	163.58	1.77M

Elementis plc (ELM.L) LSE