Elementis plc (ELM.L) LSE

167.40

+1(+0.60%)

Updated at August 19 09:12AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
June 12, 2025154.2154.2154.2156.4153.83.9M
June 11, 2025154.8155.2155.2161.6153.8589,375
June 10, 2025154.2155155157.21531.06M
June 09, 2025153153.4153.4154.4149.61.3M
June 06, 2025158.6153153158.61531.52M
June 05, 2025150.8154.4154.4154.8150959,021
June 04, 2025140.4150.6150.6152.4140.41.26M
June 03, 2025146147.2147.2147.8144.4582,052
June 02, 2025141.6146146146.2141.61.71M
May 30, 2025148.4142.8142.8148.4141.81.34M
May 29, 2025142.4142.6142.6144.8140.8766,210
May 28, 2025145.4142.2142.2147.21422.89M
May 27, 2025143144.8144.8152.32140.25.03M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved