Elementis plc (ELM.L) LSE

160.60

-0.2(-0.12%)

Updated at September 30 10:30AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 2025153.2159.8159.8161.4153.2601,494
September 25, 2025167.8160160167.8159.8902,573
September 24, 2025163160.8160.8163159.6819,261
September 23, 2025154.4161161164.33154.4528,107
September 22, 2025169.2161.8161.8169.2160.2726,912
September 19, 2025165.8161.8161.8165.8156.41.66M
September 18, 2025156161161162.41561.2M
September 17, 2025169.6161.8161.8169.6160.6630,323
September 16, 2025167.2162162167.2161.4864,867
September 15, 2025158163.4163.4165.41581.01M
September 12, 2025167.4164.4164.4167.4164559,802
September 11, 2025164.2165165165162.4643,375
September 10, 2025165163.8163.8167.3163.83.51M
September 09, 2025169.4165.6165.6169.4164711,473
September 08, 2025163.2164.6164.6165.2163.2465,078
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved