Elementis plc (ELM.L) LSE

167.00

+6.8(+4.24%)

Updated at December 05 12:24PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 2025169160.2160.2169160674,114
December 03, 2025169.2161.4161.4169.2160.6792,433
December 02, 2025163.2162162164159.64734,898
December 01, 2025155.6162.6162.6163.6155.6305,805
November 28, 2025161.6163.2163.2163.2161.6468,739
November 27, 2025162.6161.8161.8162.6157.4539,644
November 26, 2025161.8157.6157.6161.8155.2728,572
November 25, 2025154.6156.4156.4156.8154.45501,707
November 24, 2025155155.8155.8157154.61.33M
November 21, 2025160.6154.6154.6160.6151.6600,897
November 20, 2025160.6153.6153.6160.6153.6566,416
November 19, 2025161.6155.2155.2161.6154.4690,835
November 18, 2025160154.6154.6160.2153.22.71M
November 17, 2025165.2155.8155.8165.2155.8778,498
November 14, 2025159158.4158.4160.6157618,738
November 13, 2025161.6161161172161727,789
November 12, 2025162161.6161.6163.6160.82.32M
November 11, 2025162.4162.2162.2163160966,592
November 10, 2025160.6160160162159.41.34M
November 07, 2025167.2159.4159.4167.2157.6661,100
November 06, 2025163159.8159.8165159.84.94M
November 05, 2025167.8162.8162.8167.8159.72.39M
November 04, 2025172.6160.6160.6172.6160744,572
November 03, 2025164164.8164.8166.2163747,398
October 31, 2025163.2164.4164.4167163.2705,750
October 30, 2025164.6163.4163.4166.4163.2809,252
October 29, 2025170.2165165176.21653.02M
October 28, 2025169.8170.8170.8170.8168.4579,579
October 27, 2025172169.4169.4172.6169.4736,896
October 24, 2025170.4172172172.19169.6607,916
October 23, 2025168.8170170170.4168938,707
October 22, 2025165.2168.2168.2169.2165.23.9M
October 21, 2025164.2165.4165.4166163.82.08M
October 20, 2025169.2164.2164.2169.2162.4376,349
October 17, 2025164.4161.8161.8164.6160.2686,732
October 16, 2025156.2164.4164.4164.4156782,413
October 15, 2025164.4163.2163.2164.8163.2654,706
October 14, 2025162163.6163.6163.6161715,194
October 13, 2025164.4162.8162.8165.2160.42578,570
October 10, 2025165161.6161.6167.2161.33821,192
October 09, 2025168.2166.2166.2168.2165.6441,799
October 08, 2025169.4166.6166.6169.4163793,598
October 07, 2025161164164164.8161858,890
October 06, 2025167.4161.8161.8167.4161.8481,435
October 03, 2025163.8166.2166.2166.8163.8603,241
October 02, 2025160.8163.8163.8164.6160.8420,885
October 01, 2025162161.4161.4163.52159.2727,147
September 30, 2025160.4162.4162.4163159.61.82M
September 29, 2025160160.8160.8162.4160518,676
September 26, 2025153.2159.8159.8161.4153.2601,494
September 25, 2025167.8160160167.8159.8902,573
September 24, 2025163160.8160.8163159.6819,261
September 23, 2025154.4161161164.33154.4528,107
September 22, 2025169.2161.8161.8169.2160.2726,912
September 19, 2025165.8161.8161.8165.8156.41.66M
September 18, 2025156161161162.41561.2M
September 17, 2025169.6161.8161.8169.6160.6630,323
September 16, 2025167.2162162167.2161.4864,867
September 15, 2025158163.4163.4165.41581.01M
September 12, 2025167.4164.4164.4167.4164559,802
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved