If you invested 1000 GBp in Elementis plc (ELM.L) 10 years ago, it would be worth 999.94 GBp as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 1,239.99 GBp, while 1000 GBp invested 1 year ago would be worth 1,084.26 GBp. This corresponds to total returns of -0.01%, 24%, 8.43%, respectively, with annualized returns of 0%, 4.39%, 8.43%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 14, 2026 | 180 | 182.4 | 182.4 | 188.2 | 180 | 688,610 |
| August 13, 2026 | 183.6 | 181.6 | 181.6 | 184.2 | 181 | 495,445 |
| August 12, 2026 | 189 | 184 | 184 | 189 | 183.8 | 607,733 |
| August 11, 2026 | 186 | 186.2 | 186.2 | 186.8 | 184.2 | 573,006 |
| August 10, 2026 | 189 | 186 | 186 | 189 | 185 | 657,497 |
| August 07, 2026 | 195.4 | 187.2 | 187.2 | 195.4 | 185.6 | 1.86M |
| August 06, 2026 | 180 | 186.6 | 186.6 | 186.6 | 176.8 | 6.97M |
| August 05, 2026 | 178.8 | 181.2 | 181.2 | 181.2 | 178 | 2M |
| August 04, 2026 | 178 | 178.4 | 178.4 | 179 | 175.8 | 1.46M |
| August 03, 2026 | 180 | 177.4 | 177.4 | 180.4 | 176.4 | 754,473 |
| July 31, 2026 | 178 | 177.2 | 177.2 | 180.4 | 176.4 | 1.93M |
| July 30, 2026 | 180.4 | 177.6 | 177.6 | 184 | 176.6 | 3.14M |
| July 29, 2026 | 170 | 175 | 175 | 176.6 | 169.8 | 1.65M |
| July 28, 2026 | 170 | 170 | 170 | 170.2 | 169.2 | 2.99M |
| July 27, 2026 | 170.4 | 169.2 | 169.2 | 171 | 168.8 | 1.62M |
| July 23, 2026 | 170 | 167.8 | 167.8 | 170 | 166.8 | 499,072 |
| July 22, 2026 | 165.8 | 169 | 169 | 170.24 | 163.2 | 1.13M |
| July 21, 2026 | 161.8 | 163.6 | 163.6 | 165 | 160.2 | 1.02M |
| July 20, 2026 | 159.4 | 161.8 | 161.8 | 163.75 | 158.2 | 930,640 |
| July 17, 2026 | 161.8 | 161 | 161 | 162 | 160 | 779,078 |
| July 16, 2026 | 158.6 | 162.4 | 162.4 | 162.4 | 157.6 | 1.06M |
| July 15, 2026 | 157.8 | 158.2 | 158.2 | 158.6 | 156 | 1.41M |
| July 14, 2026 | 155.6 | 157.4 | 157.4 | 157.4 | 155 | 2.12M |
| July 13, 2026 | 161 | 157.6 | 157.6 | 161 | 155 | 1.24M |
| July 10, 2026 | 155.2 | 157 | 157 | 158.4 | 155.2 | 1.75M |
| July 09, 2026 | 152 | 154.6 | 154.6 | 157.6 | 152 | 1.78M |
| July 08, 2026 | 156.8 | 150.2 | 150.2 | 156.8 | 150.2 | 1.04M |
| July 07, 2026 | 156.8 | 157 | 157 | 159.4 | 156.8 | 663,771 |