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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	154.6	156.4	156.4	156.8	154.45	501,707
November 24, 2025	155	155.8	155.8	157	154.6	1.33M
November 21, 2025	160.6	154.6	154.6	160.6	151.6	600,897
November 20, 2025	160.6	153.6	153.6	160.6	153.6	566,416
November 19, 2025	161.6	155.2	155.2	161.6	154.4	690,835
November 18, 2025	160	154.6	154.6	160.2	153.2	2.71M
November 17, 2025	165.2	155.8	155.8	165.2	155.8	778,498
November 14, 2025	159	158.4	158.4	160.6	157	618,738
November 13, 2025	161.6	161	161	172	161	727,789
November 12, 2025	162	161.6	161.6	163.6	160.8	2.32M
November 11, 2025	162.4	162.2	162.2	163	160	966,592
November 10, 2025	160.6	160	160	162	159.4	1.34M
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

Elementis plc (ELM.L) LSE