Elementis plc (ELM.L) LSE

164.60

+1(+0.61%)

Updated at September 08 04:35PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025163.2163.6163.6164.6162.6463,581
September 04, 2025161163163164160.8578,728
September 03, 2025166.8162162166.8160.2792,886
September 02, 2025162.6160.8160.8163160.2825,807
September 01, 2025160.8163163163.8160.6389,332
August 29, 2025165.2162.6162.6166.2161.8558,009
August 28, 2025169.4165.2165.2169.4163.4571,529
August 27, 2025165163163166161.8763,679
August 26, 2025167.4165.4165.4167.81652.61M
August 22, 2025167.4168.2168.2168.8166.8535,398
August 21, 2025167166.8166.8169.2166.8481,487
August 20, 2025167.4167.4167.4168166.93449,301
August 19, 2025166.2167.6167.6168.8166.2671,337
August 18, 2025165166.4166.4166.4164.6414,602
August 15, 2025167.16164.8164.8168164.6652,427
August 14, 2025170166.4166.4170166.4583,615
August 13, 2025167168.4167.43170167874,479
August 12, 2025168.19167.4166.44173.2165.8659,947
August 11, 2025162167.2166.24170.21621M
August 08, 2025163.8169.6169.6171163.8895,508
August 07, 2025176.4171.8171.8176.4171.21.43M
August 06, 2025175.64175175176.2174896,641
August 05, 2025176.2174.4174.4177.4174.4878,891
August 04, 2025170176.6176.6176.61701.54M
August 01, 2025179.6171.2171.2179.6170.81.09M
July 31, 2025159.4174174178.4159.44.11M
July 30, 2025169.2160.8160.8169.2159.81.01M
July 29, 2025163.4161.6161.6164.4160.8756,613
July 28, 2025167163.4163.4167.2163.2981,517
July 25, 2025163.2165.6165.6168163.2732,380
July 24, 2025168168168170.2168965,129
July 23, 2025167.6168.4168.4169.6166.42.68M
July 22, 2025167166.6166.6167.8164881,179
July 21, 2025171168.2168.2171167.2612,978
July 18, 2025168167.8167.8170166.8786,544
July 17, 20251651681681691652.02M
July 16, 2025168.2166.6166.6168.2165.4839,026
July 15, 2025170.4167.8167.8172.2167.8837,496
July 14, 2025172170.4170.4172166.82.18M
July 11, 2025169.6167167170161.21.61M
July 10, 2025170.4169.2169.2170.4168.81.18M
July 09, 20251721691691721691.12M
July 08, 2025170.6170.2170.2170.6168.691.49M
July 07, 2025169.8169.6169.6170.4168.21792,309
July 04, 2025164168.8168.8168.8163.581.77M
July 03, 2025169.8165.8165.8169.8164.61.49M
July 02, 2025160.6164164164.8160.42.46M
July 01, 2025160160.6160.6160.6157.21.31M
June 30, 2025164.41601601651601.07M
June 27, 2025162164.2164.2165.6161.6891,033
June 26, 2025159.2161.6161.6162159.21.31M
June 25, 2025159.6159.2159.2160.2157.451.07M
June 24, 2025154158158158.41541.08M
June 23, 2025153154154154.26150.81.81M
June 20, 2025154152.2152.2155.2152.21.75M
June 19, 2025149153.4153.4155.21491.26M
June 18, 2025154152.8152.8155.02152.25752,058
June 17, 2025147.4154154155147.43.8M
June 16, 2025153154.6154.6155.2152.6462,466
June 13, 2025154152.6152.6154.6152668,786
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved