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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	167.2	159.4	159.4	167.2	157.6	661,100
November 06, 2025	163	159.8	159.8	165	159.8	4.94M
November 05, 2025	167.8	162.8	162.8	167.8	159.7	2.39M
November 04, 2025	172.6	160.6	160.6	172.6	160	744,572
November 03, 2025	164	164.8	164.8	166.2	163	747,398
October 31, 2025	163.2	164.4	164.4	167	163.2	705,750
October 30, 2025	164.6	163.4	163.4	166.4	163.2	809,252
October 29, 2025	170.2	165	165	176.2	165	3.02M
October 28, 2025	169.8	170.8	170.8	170.8	168.4	579,579
October 27, 2025	172	169.4	169.4	172.6	169.4	736,896
October 24, 2025	170.4	172	172	172.19	169.6	607,916
October 23, 2025	168.8	170	170	170.4	168	938,707
October 22, 2025	165.2	168.2	168.2	169.2	165.2	3.9M
October 21, 2025	164.2	165.4	165.4	166	163.8	2.08M
October 20, 2025	169.2	164.2	164.2	169.2	162.4	376,349
October 17, 2025	164.4	161.8	161.8	164.6	160.2	686,732
October 16, 2025	156.2	164.4	164.4	164.4	156	782,413
October 15, 2025	164.4	163.2	163.2	164.8	163.2	654,706
October 14, 2025	162	163.6	163.6	163.6	161	715,194
October 13, 2025	164.4	162.8	162.8	165.2	160.42	578,570
October 10, 2025	165	161.6	161.6	167.2	161.33	821,192
October 09, 2025	168.2	166.2	166.2	168.2	165.6	441,799
October 08, 2025	169.4	166.6	166.6	169.4	163	793,598
October 07, 2025	161	164	164	164.8	161	858,890
October 06, 2025	167.4	161.8	161.8	167.4	161.8	481,435
October 03, 2025	163.8	166.2	166.2	166.8	163.8	603,241
October 02, 2025	160.8	163.8	163.8	164.6	160.8	420,885
October 01, 2025	162	161.4	161.4	163.52	159.2	727,147
September 30, 2025	160.4	162.4	162.4	163	159.6	1.82M
September 29, 2025	160	160.8	160.8	162.4	160	518,676
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

Elementis plc (ELM.L) LSE