Shares Magazine
136.80p-0.80 (-0.58%)26 Mar 2025, 16:36
Elementis PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 25, 2025 | 137.00p | 140.00p | 136.00p | 137.60p | 536,991 |
| Mar 24, 2025 | 140.00p | 140.40p | 137.00p | 137.00p | 401,363 |
| Mar 21, 2025 | 142.00p | 142.00p | 138.60p | 139.00p | 1,674,784 |
| Mar 20, 2025 | 143.60p | 143.60p | 141.60p | 142.40p | 1,121,268 |
| Mar 19, 2025 | 140.60p | 146.40p | 140.00p | 143.20p | 713,103 |
| Mar 18, 2025 | 142.40p | 150.00p | 142.40p | 146.20p | 489,343 |
| Mar 17, 2025 | 143.00p | 156.60p | 143.00p | 149.40p | 293,122 |
| Mar 14, 2025 | 142.60p | 150.60p | 142.60p | 149.60p | 1,673,004 |
| Mar 13, 2025 | 148.80p | 153.40p | 148.60p | 149.40p | 840,974 |
| Mar 12, 2025 | 148.60p | 151.40p | 148.60p | 149.40p | 1,071,841 |
| Mar 11, 2025 | 151.40p | 153.00p | 147.80p | 148.60p | 783,581 |
| Mar 10, 2025 | 154.40p | 164.99p | 151.00p | 151.80p | 657,721 |
| Mar 7, 2025 | 151.00p | 155.00p | 150.00p | 153.80p | 628,533 |
| Mar 6, 2025 | 153.00p | 157.60p | 147.40p | 153.20p | 1,237,341 |
| Mar 5, 2025 | 150.20p | 155.00p | 150.20p | 152.80p | 645,797 |
| Mar 4, 2025 | 150.40p | 151.20p | 147.00p | 148.40p | 680,944 |
| Mar 3, 2025 | 158.00p | 158.00p | 149.59p | 151.80p | 569,909 |
| Feb 28, 2025 | 150.00p | 153.00p | 149.78p | 151.00p | 989,760 |
| Feb 27, 2025 | 153.00p | 154.20p | 151.00p | 151.40p | 469,926 |
| Feb 26, 2025 | 152.00p | 154.60p | 152.00p | 153.60p | 474,192 |
| Feb 25, 2025 | 152.00p | 153.60p | 150.00p | 152.00p | 551,521 |
| Feb 24, 2025 | 155.40p | 159.80p | 151.60p | 153.00p | 378,092 |
| Feb 21, 2025 | 156.20p | 158.60p | 154.00p | 154.00p | 2,226,919 |
| Feb 20, 2025 | 154.60p | 157.20p | 154.20p | 155.60p | 642,310 |
| Feb 19, 2025 | 156.80p | 157.80p | 154.00p | 154.80p | 519,261 |
| Feb 18, 2025 | 158.00p | 160.00p | 157.00p | 157.00p | 485,409 |
| Feb 17, 2025 | 161.00p | 161.80p | 159.40p | 159.80p | 334,276 |
| Feb 14, 2025 | 160.00p | 162.40p | 160.00p | 161.20p | 739,835 |
| Feb 13, 2025 | 155.00p | 160.20p | 155.00p | 160.20p | 1,302,520 |
| Feb 12, 2025 | 159.60p | 159.60p | 155.40p | 156.00p | 907,003 |
| Feb 11, 2025 | 157.80p | 158.60p | 157.00p | 157.60p | 307,363 |
| Feb 10, 2025 | 156.20p | 159.40p | 150.70p | 158.40p | 814,322 |
| Feb 7, 2025 | 158.00p | 158.20p | 154.60p | 156.20p | 546,951 |
| Feb 6, 2025 | 158.00p | 158.60p | 156.20p | 157.40p | 552,028 |
| Feb 5, 2025 | 156.60p | 157.00p | 148.80p | 156.20p | 966,226 |
| Feb 4, 2025 | 152.00p | 155.40p | 152.00p | 154.60p | 981,692 |
| Feb 3, 2025 | 158.00p | 158.00p | 153.40p | 155.00p | 316,957 |
| Jan 31, 2025 | 159.40p | 161.34p | 156.60p | 157.80p | 2,950,704 |
| Jan 30, 2025 | 157.00p | 159.20p | 157.00p | 159.20p | 645,718 |
| Jan 29, 2025 | 158.00p | 159.60p | 155.20p | 156.60p | 5,512,400 |
| Jan 28, 2025 | 153.80p | 158.40p | 153.00p | 158.00p | 2,632,356 |
| Jan 27, 2025 | 152.60p | 154.80p | 151.40p | 154.00p | 513,239 |
| Jan 24, 2025 | 155.20p | 157.90p | 153.40p | 153.60p | 998,911 |
| Jan 23, 2025 | 155.00p | 162.00p | 152.80p | 153.60p | 547,221 |
| Jan 22, 2025 | 156.00p | 159.60p | 154.80p | 155.00p | 991,586 |
| Jan 21, 2025 | 151.00p | 159.80p | 149.00p | 156.00p | 1,577,796 |
| Jan 20, 2025 | 153.00p | 153.00p | 143.80p | 146.80p | 1,143,525 |
| Jan 17, 2025 | 147.00p | 148.60p | 146.20p | 146.80p | 619,157 |
| Jan 16, 2025 | 152.40p | 152.40p | 144.60p | 146.40p | 702,908 |
| Jan 15, 2025 | 138.40p | 147.40p | 137.00p | 145.60p | 1,258,514 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ocado Group PLC | 290.50 | 16.29 |
| Ithaca Energy PLC | 152.90 | 7.52 |
| Qinetiq Group PLC | 403.00 | 6.84 |
| Trustpilot Group PLC | 248.00 | 6.21 |
| Hg Capital Trust PLC | 520.00 | 4.73 |
| Kier Group PLC | 130.60 | 4.31 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Vistry Group PLC | 611.00 | -5.78 |
| Future PLC | 812.00 | -3.51 |
| THG PLC | 34.82 | -2.95 |
| Asos PLC | 295.64 | -2.94 |
| Baltic Classifieds Group PLC | 318.50 | -2.75 |
| Kainos Group PLC | 701.00 | -2.64 |