Elementis plc (ELM.L) LSE

152.40

-0.6(-0.39%)

Updated at March 13 05:15PM

Currency In GBp

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	152	152.4	152.4	153.8	150.4	1.44M
March 12, 2026	158.2	153	153	158.2	152	1.05M
March 11, 2026	152.2	154	154	154.8	148.6	1.87M
March 10, 2026	152.6	152.8	152.8	153.6	146.8	798,492
March 09, 2026	154	145.8	145.8	154	145.8	730,742
March 06, 2026	162	152.4	152.4	162	149.8	2.03M
March 05, 2026	163	160.2	160.2	166.6	158	1.72M
March 04, 2026	161	161	161	162.4	157.99	776,294
March 03, 2026	165	160.4	160.4	165	158.6	1.13M
March 02, 2026	173.8	165	165	173.8	161.8	1.27M
February 27, 2026	160.6	166	166	176.2	160.6	1.18M
February 26, 2026	176.6	168.6	168.6	176.6	166.6	326,370
February 25, 2026	172.4	168.8	168.8	172.4	168	1.34M
February 24, 2026	174.2	172.2	172.2	174.2	165	2.14M
February 23, 2026	176.4	166.2	166.2	176.4	166	604,277
February 20, 2026	166.2	169.2	0	170.6	166.2	732,805
February 19, 2026	161.6	167	0	168.6	161.6	499,402
February 18, 2026	172.02	169.6	0	172.02	168	362,795
February 17, 2026	161.6	171	0	171	161.6	1.33M
February 16, 2026	164.6	169.2	0	171	164.6	289,846
February 13, 2026	162.8	170.4	0	170.4	162.8	302,465
February 12, 2026	164	170.2	0	178	164	389,701
February 11, 2026	168.39	172	0	172.2	168.39	587,980
February 10, 2026	160	171.4	0	171.4	160	616,342
February 09, 2026	164.78	168	0	174.4	164.78	3.14M
February 06, 2026	163.2	167.2	0	167.2	163.2	359,615
February 05, 2026	168	166.2	0	168	164.8	705,682
February 04, 2026	159	167.2	0	167.2	159	2.38M
February 03, 2026	163.59	164	0	166	162.8	465,280
February 02, 2026	160	166	0	166	159.8	402,859
January 30, 2026	162.4	161.6	0	164	160.8	633,235
January 29, 2026	164.4	162	0	164.4	161.2	273,763
January 28, 2026	173.4	163	0	173.4	163	906,444
January 27, 2026	176	165.6	0	176	165.2	629,408
January 26, 2026	173.8	168.2	0	173.8	166.2	307,315
January 23, 2026	176.8	167.2	0	176.8	165.6	1M
January 22, 2026	160.8	168.8	0	172	160.8	596,240
January 21, 2026	157.4	167.8	0	170.6	157.4	1.01M
January 20, 2026	161.72	165.2	0	166.8	160.2	3.05M
January 19, 2026	163.6	164.2	0	170.4	163.6	457,077
January 16, 2026	165.8	171.6	0	172.4	165.8	314,073
January 15, 2026	167.2	174	0	174	166.4	1.31M
January 14, 2026	170	167	0	170	166.4	1.57M
January 13, 2026	170.8	168	0	171	164.4	1.03M
January 12, 2026	172	170.6	0	172	168.8	2.07M
January 09, 2026	166.6	170.6	0	172.6	166.4	4.48M
January 08, 2026	170.2	169.8	0	170.4	162.4	642,884
January 07, 2026	165	170.2	0	170.6	165	336,864
January 06, 2026	166.6	170.4	0	170.6	166.6	798,424
January 05, 2026	167	169	0	169	164.6	3.06M
January 02, 2026	165	166.6	0	167	164	2.19M
December 31, 2025	167	166	0	167	165.2	203,991
December 30, 2025	167.6	167	0	167.6	165.8	325,062
December 29, 2025	166	167.4	0	173.8	165.8	368,064
December 24, 2025	165	166	0	168	165	125,151
December 23, 2025	169.4	167.2	0	169.4	167	189,749
December 22, 2025	166	167.4	0	167.6	165	255,245
December 19, 2025	164.6	166.4	0	167	164.2	1.39M
December 18, 2025	167	165	0	167	163.4	615,829
December 17, 2025	163	165.6	0	166.15	163	651,866