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 962.14 GBp as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 1,427.3 GBp, while 1000 GBp invested 1 year ago would be worth 1,186.19 GBp. This corresponds to total returns of -3.79%, 42.73%, 18.62%, respectively, with annualized returns of -0.38%, 7.37%, 18.62%.

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
November 10, 2026	192	190.4	190.4	194.4	189.8	928,866
November 09, 2026	192	192	192	192.2	189.6	897,206
November 06, 2026	191	190.6	190.6	194	187.8	2.58M
November 05, 2026	195.4	194	194	199.8	193.8	1.81M
November 04, 2026	197.6	193.2	193.2	197.6	189.8	995,353
November 03, 2026	188.6	191	191	196.09	188.6	689,178
November 02, 2026	191.2	190	190	191.4	187.2	583,998
October 30, 2026	182.2	187.2	187.2	189.8	182.2	642,081
October 29, 2026	187	189.6	189.6	190.6	187	686,427
October 28, 2026	185	188.2	188.2	188.2	183.8	1.09M
October 27, 2026	181.4	185	185	185.2	181.2	2.1M
October 26, 2026	172.6	181.6	181.6	182.8	172.6	1.01M
October 23, 2026	182	181.2	181.2	182.6	179.6	1.08M
October 22, 2026	180.2	182	182	182.6	178.8	725,129
October 21, 2026	182	182.6	182.6	184.6	180.8	3.04M
October 20, 2026	174.8	181.6	181.6	183.6	174.8	1.27M
October 19, 2026	176.4	183.4	183.4	186	176.4	2.27M
October 16, 2026	184	185.2	185.2	185.6	182.4	692,071
October 15, 2026	181.6	183.4	183.4	184	179.6	553,661
October 14, 2026	182	181.8	181.8	183.4	181	422,951
October 13, 2026	188	181	181	188	179.2	670,211
October 12, 2026	182.6	182	182	182.6	180.2	1.01M
October 09, 2026	179.4	182.2	182.2	184.2	179.4	801,258
October 08, 2026	177	178.8	178.8	180.6	176.6	709,353
October 07, 2026	181	180.2	180.2	183	179.2	1.37M
October 06, 2026	180	180.6	180.6	182.2	179.6	714,138
October 05, 2026	178.52	179.4	179.4	180.4	175.8	2.03M
October 02, 2026	179.8	176.6	176.6	179.8	175.4	1.15M
October 01, 2026	179	175	175	179.8	174.4	6.42M
September 30, 2026	175.2	179	179	181.2	175.2	2.13M
September 29, 2026	176	174.2	174.2	177.5	174	683,914
September 28, 2026	177.4	176.2	176.2	179.4	176.2	715,269
September 25, 2026	175.67	177.4	177.4	178	175.67	339,501
September 24, 2026	178.6	175.6	175.6	182.8	175.6	687,387
September 23, 2026	176	178.4	178.4	178.8	176	1.34M
September 22, 2026	182.6	176	176	182.6	173.8	1.46M
September 21, 2026	173.55	174.4	174.4	179.6	171.6	3.66M
September 18, 2026	180.6	170	170	180.6	169.6	965,707
September 17, 2026	168.2	172.4	172.4	174.2	167.2	706,041
September 16, 2026	168	169.4	169.4	173.2	166.8	690,580
September 15, 2026	176.6	167.2	167.2	180	165	970,786
September 11, 2026	173	171.6	171.6	173.6	171.2	687,560
September 10, 2026	177	173	173	177	172.6	955,903
September 09, 2026	174	175.2	175.2	179.2	174	806,162
September 08, 2026	175	176.6	176.6	177.4	175	1.4M
September 07, 2026	177	176.8	176.8	177.6	176.2	503,664
September 04, 2026	175	176.8	176.8	182.6	175	1.41M
September 03, 2026	174	175.4	175.4	176.2	173.5	1.03M
September 02, 2026	174.4	174.6	174.6	175.4	169.38	884,100
September 01, 2026	173.4	173.8	173.8	177.6	173.4	929,155
August 28, 2026	183.2	174.2	174.2	183.2	174	2.61M
August 27, 2026	180	175	175	183.8	174.2	1.35M
August 26, 2026	179	179.6	179.6	181	178.2	1.27M
August 25, 2026	186.4	178.4	178.4	186.4	176.87	442,410
August 24, 2026	178.4	178	178	185.6	177.8	422,832
August 21, 2026	186.4	179.2	179.2	186.4	178	408,262
August 20, 2026	179	178	178	180.66	176.8	480,406
August 19, 2026	187.6	179	179	187.6	177.28	757,825
August 18, 2026	188	179.2	179.2	188	178.4	500,926
August 17, 2026	183	179.8	179.8	183	179.6	523,057