1. Share Prices

  2. Elementis PLC (ELM)

161.20p+1.00 (+0.62%)14 Feb 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Elementis PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Feb 14, 2025160.00p162.40p160.00p161.20p739,835
Feb 13, 2025155.00p160.20p155.00p160.20p1,302,520
Feb 12, 2025159.60p159.60p155.40p156.00p907,003
Feb 11, 2025157.80p158.60p157.00p157.60p307,363
Feb 10, 2025156.20p159.40p150.70p158.40p814,322
Feb 7, 2025158.00p158.20p154.60p156.20p546,951
Feb 6, 2025158.00p158.60p156.20p157.40p552,028
Feb 5, 2025156.60p157.00p148.80p156.20p966,226
Feb 4, 2025152.00p155.40p152.00p154.60p981,692
Feb 3, 2025158.00p158.00p153.40p155.00p316,957
Jan 31, 2025159.40p161.34p156.60p157.80p2,950,704
Jan 30, 2025157.00p159.20p157.00p159.20p645,718
Jan 29, 2025158.00p159.60p155.20p156.60p5,512,400
Jan 28, 2025153.80p158.40p153.00p158.00p2,632,356
Jan 27, 2025152.60p154.80p151.40p154.00p513,239
Jan 24, 2025155.20p157.90p153.40p153.60p998,911
Jan 23, 2025155.00p162.00p152.80p153.60p547,221
Jan 22, 2025156.00p159.60p154.80p155.00p991,586
Jan 21, 2025151.00p159.80p149.00p156.00p1,577,796
Jan 20, 2025153.00p153.00p143.80p146.80p1,143,525
Jan 17, 2025147.00p148.60p146.20p146.80p619,157
Jan 16, 2025152.40p152.40p144.60p146.40p702,908
Jan 15, 2025138.40p147.40p137.00p145.60p1,258,514
Jan 14, 2025136.00p142.20p135.20p135.60p598,756
Jan 13, 2025136.60p139.20p135.00p135.20p1,322,120
Jan 10, 2025142.00p143.40p138.40p138.40p470,256
Jan 9, 2025136.20p142.20p135.40p142.20p1,952,927
Jan 8, 2025147.20p147.20p136.60p136.60p2,186,571
Jan 7, 2025142.20p142.20p139.20p140.60p493,394
Jan 6, 2025140.00p148.60p139.80p142.60p391,166
Jan 3, 2025149.80p149.80p140.20p140.60p755,051
Jan 2, 2025144.00p149.80p139.40p143.00p1,099,549
Dec 31, 2024141.60p145.20p140.20p145.20p843,351
Dec 30, 2024138.80p142.00p138.00p141.60p944,124
Dec 27, 2024140.00p146.00p139.80p141.60p589,600
Dec 24, 2024141.80p142.00p138.39p139.60p149,254
Dec 23, 2024139.80p142.40p137.00p137.40p316,236
Dec 20, 2024137.00p140.80p135.20p140.80p3,966,223
Dec 19, 2024143.20p143.20p138.20p139.00p2,936,619
Dec 18, 2024141.00p142.40p140.20p141.40p644,117
Dec 17, 2024139.40p141.80p137.80p141.00p1,850,493
Dec 16, 2024138.00p140.20p135.40p140.00p736,382
Dec 13, 2024138.00p140.00p137.80p138.00p183,437
Dec 12, 2024140.00p141.80p137.80p138.80p386,717
Dec 11, 2024140.00p141.30p139.00p140.40p305,582
Dec 10, 2024138.00p140.01p137.20p140.00p437,191
Dec 9, 2024139.00p144.63p137.60p138.40p291,651
Dec 6, 2024137.00p138.81p136.40p138.80p330,572
Dec 5, 2024133.00p140.00p133.00p137.40p795,168
Dec 4, 2024140.00p140.00p133.00p135.20p521,400
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
13 Feb 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Xps Pensions Group PLC390.0012.39
Entain PLC744.406.77
Hochschild Mining PLC202.004.99
Assura PLC39.004.17
Fidelity China Special Situations PLC253.004.12
Ferrexpo PLC96.403.54

Fallers

CompanyPrice% Chg
Wood Group (John) PLC29.00-55.62
Mitchells & Butlers PLC225.50-3.63
Schroders PLC371.60-3.13
Ncc Group PLC136.00-2.58
International Consolidated Airlines Group S.A.338.50-2.56
Trainline PLC355.00-2.15
Risers/fallers data from previous trading day.