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
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
01/08/2025 179.60 179.60 170.80 171.20 967,943
31/07/2025 159.40 178.20 159.40 174.00 3,977,533
30/07/2025 169.20 169.20 160.00 160.80 923,226
29/07/2025 163.40 164.40 160.84 161.60 696,667
28/07/2025 167.00 167.20 163.20 163.40 899,920
25/07/2025 163.20 167.60 163.20 165.60 639,910
24/07/2025 168.00 170.20 168.00 168.00 962,197
23/07/2025 167.60 169.60 166.40 168.40 2,631,617
22/07/2025 167.00 167.80 164.00 166.60 857,342
21/07/2025 171.00 171.00 167.80 168.20 602,090
18/07/2025 168.00 170.00 166.80 167.80 667,417
17/07/2025 165.00 169.00 165.00 168.00 2,000,827
16/07/2025 168.20 168.20 165.40 166.60 835,579
15/07/2025 170.40 172.20 167.80 167.80 828,795
14/07/2025 172.00 172.00 166.80 170.40 957,134
11/07/2025 169.60 169.80 166.60 167.00 1,604,454
10/07/2025 170.40 170.40 168.80 169.20 1,167,179
09/07/2025 172.00 172.00 169.00 169.00 1,110,084
08/07/2025 170.60 170.60 168.69 170.20 1,034,266
07/07/2025 169.80 170.18 168.21 169.60 739,199
04/07/2025 164.00 168.80 163.58 168.80 1,748,995
03/07/2025 169.80 169.80 164.80 165.80 1,479,330
02/07/2025 160.60 164.80 160.40 164.00 2,450,093
01/07/2025 160.00 160.60 157.20 160.60 1,263,331
30/06/2025 164.40 165.00 160.00 160.00 964,360
27/06/2025 162.00 165.60 161.60 164.20 852,699
26/06/2025 159.20 162.00 159.20 161.60 1,159,378
25/06/2025 159.60 160.20 157.45 159.20 1,056,928

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