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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	166.2	169.2	169.2	170.6	166.2	732,805
February 19, 2026	161.6	167	167	168.6	161.6	499,402
February 18, 2026	172.02	169.6	169.6	172.02	168	362,795
February 17, 2026	161.6	171	171	171	161.6	1.33M
February 16, 2026	164.6	169.2	169.2	171	164.6	289,846
February 13, 2026	162.8	170.4	170.4	170.4	162.8	302,465
February 12, 2026	164	170.2	170.2	178	164	389,701
February 11, 2026	168.39	172	172	172.2	168.39	587,980
February 10, 2026	160	171.4	171.4	171.4	160	616,342
February 09, 2026	164.78	168	168	174.4	164.78	3.14M
February 06, 2026	163.2	167.2	167.2	167.2	163.2	359,615
February 05, 2026	168	166.2	166.2	168	164.8	705,682
February 04, 2026	159	167.2	167.2	167.2	159	2.38M
February 03, 2026	163.59	164	164	166	162.8	465,280
February 02, 2026	160	166	166	166	159.8	402,859
January 30, 2026	162.4	161.6	161.6	164	160.8	633,235
January 29, 2026	164.4	162	162	164.4	161.2	273,763
January 28, 2026	173.4	163	163	173.4	163	906,444
January 27, 2026	176	165.6	165.6	176	165.2	629,408
January 26, 2026	173.8	168.2	168.2	173.8	166.2	307,315
January 23, 2026	176.8	167.2	167.2	176.8	165.6	880,837
January 22, 2026	160.8	168.8	168.8	172	160.8	589,187
January 21, 2026	157.4	167.8	167.8	170.6	157.4	1.01M
January 20, 2026	161.72	165.2	165.2	166.8	160.2	3.05M
January 19, 2026	163.6	164.2	164.2	170.4	163.6	457,077
January 16, 2026	165.8	171.6	171.6	172.4	165.8	314,073
January 15, 2026	167.2	174	174	174	166.4	1.31M
January 14, 2026	170	167	167	170	166.4	764,512
January 13, 2026	170.8	168	168	171	164.4	1.03M
January 12, 2026	172	170.6	170.6	172	168.8	2.07M
January 09, 2026	166.6	170.6	170.6	172.6	166.4	874,594
January 08, 2026	170.2	169.8	169.8	170.4	162.4	642,884
January 07, 2026	165	170.2	170.2	170.6	165	336,864
January 06, 2026	166.6	170.4	170.4	170.6	166.6	798,424
January 05, 2026	167	169	169	169	164.6	3.06M
January 02, 2026	165	166.6	166.6	167	164	357,809
December 31, 2025	167	166	166	167	165.2	203,991
December 30, 2025	167.6	167	167	167.6	165.8	325,062
December 29, 2025	166	167.4	167.4	173.8	165.8	368,064
December 24, 2025	165	166	166	168	165	125,151
December 23, 2025	169.4	167.2	167.2	169.4	167	189,749
December 22, 2025	166	167.4	167.4	167.6	165	255,245
December 19, 2025	164.6	166.4	166.4	167	164.2	1.39M
December 18, 2025	167	165	165	167	163.4	615,829
December 17, 2025	163	165.6	165.6	166.15	163	651,866
December 16, 2025	166.6	166.2	166.2	166.6	164.8	588,800
December 15, 2025	167.6	166.4	166.4	169.4	165.4	317,597
December 12, 2025	159.8	168	168	169.4	159.8	857,231
December 11, 2025	163.8	167.6	167.6	167.6	163.4	849,026
December 10, 2025	174.4	164	164	174.4	163.2	1.14M
December 09, 2025	170	166.6	166.6	170	164	1.59M
December 08, 2025	165.6	165.4	165.4	167	165	652,953
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

Elementis plc (ELM.L) LSE