livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Elementis - (ELM) share price history


Elementis share priceELM share price tradesELM Fundamentals watchlistADD to watchlist
Elementis - (ELM) share price history
Date Open High Low Close Volume
15/09/2025 158.00 165.40 158.00 163.40 910,434
12/09/2025 167.40 167.40 164.00 164.40 555,633
11/09/2025 164.20 165.00 162.40 165.00 630,926
10/09/2025 165.00 166.00 163.80 163.80 811,390
09/09/2025 169.40 169.40 164.00 165.60 691,483
08/09/2025 163.20 165.00 163.20 164.60 448,227
05/09/2025 163.20 164.60 162.60 163.60 458,147
04/09/2025 161.00 164.00 160.80 163.00 529,030
03/09/2025 166.80 166.80 160.20 162.00 751,109
02/09/2025 162.60 163.00 160.20 160.80 814,574
01/09/2025 160.80 163.75 160.60 163.00 349,214
29/08/2025 165.20 165.20 161.80 162.60 546,597
28/08/2025 169.40 169.40 163.40 165.20 396,056
27/08/2025 165.00 166.00 161.80 163.00 703,094
26/08/2025 167.40 167.40 165.00 165.40 605,290
22/08/2025 167.40 168.80 166.81 168.20 495,681
21/08/2025 167.00 169.20 166.80 166.80 466,280
20/08/2025 167.40 168.00 166.93 167.40 442,655
19/08/2025 166.20 168.80 166.20 167.60 651,765
18/08/2025 165.00 166.40 164.60 166.40 393,286
15/08/2025 167.80 168.00 164.60 164.80 629,475
14/08/2025 170.00 170.00 166.40 166.40 583,078
13/08/2025 167.00 170.00 167.00 168.40 730,384
12/08/2025 171.20 171.20 165.80 167.40 581,849
11/08/2025 162.00 169.20 162.00 167.20 940,480
08/08/2025 163.80 171.00 163.80 169.60 804,444
07/08/2025 176.40 176.40 171.20 171.80 1,091,998
06/08/2025 175.20 176.20 174.00 175.00 459,247
05/08/2025 176.20 177.40 174.40 174.40 812,905
04/08/2025 170.00 176.60 170.00 176.60 837,683

Elementis - (ELM) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z