Elementis plc (ELM.L) LSE

156.20

+4.4(+2.90%)

Updated at June 02 05:15PM

Currency In GBp

ELM.L Historical Return

If you invested 1000 GBp in Elementis plc (ELM.L) 10 years ago, it would be worth 961.7 GBp as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 1,038.29 GBp, while 1000 GBp invested 1 year ago would be worth 1,067.3 GBp. This corresponds to total returns of -3.83%, 3.83%, 6.73%, respectively, with annualized returns of -0.39%, 0.75%, 6.73%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ELM.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	159	156.2	156.2	163.4	155.4	1.06M
June 01, 2026	147.4	151.8	151.8	153.6	147.4	691,892
May 29, 2026	154	153.6	153.6	156	149.6	1.67M
May 28, 2026	152.6	152	152	153	150.8	521,889
May 27, 2026	150.8	153.2	153.2	155.4	147.2	856,106
May 26, 2026	147.71	150.8	150.8	153.4	146.4	537,509
May 22, 2026	149	150.8	150.8	150.8	147.8	592,033
May 21, 2026	151.75	147.8	147.8	151.75	143	331,725
May 20, 2026	144.2	147.2	147.2	148.6	143.4	833,304
May 19, 2026	149.9	144.6	144.6	150	144	2.02M
May 18, 2026	145	147.2	147.2	148.2	142.8	651,721
May 15, 2026	143.4	145	145	145	142.6	1.22M
May 14, 2026	146.6	145.2	145.2	147.8	144.8	665,452
May 13, 2026	136	144.8	144.8	146	136	1.58M
May 12, 2026	144.2	142.6	142.6	144.4	142	1.24M
May 11, 2026	145.4	144.8	144.8	146.4	144.2	523,546
May 08, 2026	141	145.2	145.2	146.8	141	3.21M
May 07, 2026	153.2	143.8	143.8	153.2	143	3.94M
May 06, 2026	151.8	146.4	146.4	151.8	144.81	789,755
May 05, 2026	146.8	145	145	149	144.2	3.84M
May 01, 2026	145	147.4	147.4	148.2	145	648,431
April 30, 2026	153	148	148	153	144.8	795,834
April 29, 2026	152.4	149	149	159	146.04	1.56M
April 28, 2026	151.4	150.4	150.4	153.6	150.4	1.03M
April 27, 2026	160.4	153	153	160.4	152.6	724,869
April 24, 2026	157	153.2	153.2	157	152.2	329,628
April 23, 2026	159	155	155	159	153	540,511
April 22, 2026	162.8	155	155	162.8	154.6	1.02M
April 21, 2026	164	155.4	155.4	164	155.4	1.26M
April 20, 2026	156.4	156.6	156.6	157.6	155.67	485,483
April 17, 2026	152.4	158.8	158.8	159	152.4	878,384
April 16, 2026	160	154.2	154.2	160	153.06	466,606
April 15, 2026	158.6	155	155	159.4	154.2	655,777
April 14, 2026	160	157.8	157.8	160	157	1.03M
April 13, 2026	168	156.2	156.2	168	156.2	853,965
April 10, 2026	158.4	161.2	161.2	162.2	156.2	589,574
April 09, 2026	150.8	158.2	158.2	158.2	150.8	752,905
April 08, 2026	156	157.6	157.6	159.6	151.6	4.98M
April 07, 2026	153	149.4	149.4	153.4	148.4	1.31M
April 02, 2026	145.8	152.4	152.4	153.2	145.8	1.95M
April 01, 2026	154.8	152.4	152.4	154.8	151.4	1.92M
March 31, 2026	153.8	149.6	149.6	153.8	147.8	904,109
March 30, 2026	147.8	148.8	148.8	149.4	146.6	548,063
March 27, 2026	149.6	147.8	147.8	149.6	146.4	1.11M
March 26, 2026	147.2	148.6	148.6	151.6	147.2	3.23M
March 25, 2026	140.6	149.8	149.8	152	140.6	533,887
March 24, 2026	139.6	146.6	146.6	148.2	139.6	629,911
March 23, 2026	143	146	146	148.8	139.4	1.08M
March 20, 2026	144.81	143.6	143.6	147.4	143.6	1.61M
March 19, 2026	152	145.2	145.2	152.2	145	1.91M
March 18, 2026	152	152.8	152.8	155.6	152	1.43M
March 17, 2026	151.4	154	154	155.6	151.2	1.53M
March 16, 2026	149.05	151.6	151.6	154	149.05	1.28M
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