Shares Magazine
170.40p+3.40 (+2.04%)14 Jul 2025, 17:15
Elementis PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 14, 2025 | 172.00p | 172.00p | 166.80p | 170.40p | 2,184,524 |
| Jul 11, 2025 | 169.60p | 170.00p | 161.20p | 167.00p | 1,611,293 |
| Jul 10, 2025 | 170.40p | 170.40p | 168.80p | 169.20p | 1,181,312 |
| Jul 9, 2025 | 172.00p | 172.00p | 169.00p | 169.00p | 1,122,122 |
| Jul 8, 2025 | 170.60p | 170.60p | 168.69p | 170.20p | 1,493,790 |
| Jul 7, 2025 | 169.80p | 170.40p | 168.21p | 169.60p | 792,304 |
| Jul 4, 2025 | 164.00p | 168.80p | 163.58p | 168.80p | 1,766,864 |
| Jul 3, 2025 | 169.80p | 169.80p | 164.60p | 165.80p | 1,491,754 |
| Jul 2, 2025 | 160.60p | 164.80p | 160.40p | 164.00p | 2,460,765 |
| Jul 1, 2025 | 160.00p | 160.60p | 157.20p | 160.60p | 1,311,746 |
| Jun 30, 2025 | 164.40p | 165.00p | 160.00p | 160.00p | 1,065,927 |
| Jun 27, 2025 | 162.00p | 165.60p | 161.60p | 164.20p | 936,252 |
| Jun 26, 2025 | 159.20p | 162.00p | 159.20p | 161.60p | 1,310,944 |
| Jun 25, 2025 | 159.60p | 160.20p | 157.45p | 159.20p | 1,066,433 |
| Jun 24, 2025 | 154.00p | 158.40p | 154.00p | 158.00p | 1,081,291 |
| Jun 23, 2025 | 153.00p | 154.26p | 150.80p | 154.00p | 1,806,517 |
| Jun 20, 2025 | 154.00p | 155.20p | 152.20p | 152.20p | 1,754,500 |
| Jun 19, 2025 | 149.00p | 155.20p | 149.00p | 153.40p | 1,258,768 |
| Jun 18, 2025 | 154.00p | 155.02p | 152.25p | 152.80p | 752,058 |
| Jun 17, 2025 | 147.40p | 155.00p | 147.40p | 154.00p | 3,801,726 |
| Jun 16, 2025 | 153.00p | 155.20p | 152.60p | 154.60p | 489,394 |
| Jun 13, 2025 | 154.00p | 154.60p | 152.00p | 152.60p | 668,784 |
| Jun 12, 2025 | 154.20p | 156.40p | 153.80p | 154.20p | 3,898,961 |
| Jun 11, 2025 | 154.80p | 161.60p | 153.80p | 155.20p | 589,374 |
| Jun 10, 2025 | 154.20p | 157.20p | 153.00p | 155.00p | 1,061,916 |
| Jun 9, 2025 | 153.00p | 154.40p | 149.60p | 153.40p | 1,299,004 |
| Jun 6, 2025 | 158.60p | 158.60p | 153.00p | 153.00p | 1,521,201 |
| Jun 5, 2025 | 150.80p | 154.80p | 150.00p | 154.40p | 959,018 |
| Jun 4, 2025 | 140.40p | 152.40p | 140.40p | 150.60p | 1,263,603 |
| Jun 3, 2025 | 146.00p | 147.80p | 144.40p | 147.20p | 582,049 |
| Jun 2, 2025 | 141.60p | 146.20p | 141.60p | 146.00p | 1,711,698 |
| May 30, 2025 | 148.40p | 148.40p | 141.80p | 142.80p | 1,341,668 |
| May 29, 2025 | 142.40p | 144.80p | 140.80p | 142.60p | 766,207 |
| May 28, 2025 | 145.40p | 147.20p | 142.00p | 142.20p | 2,887,788 |
| May 27, 2025 | 143.00p | 152.32p | 140.20p | 144.80p | 5,028,860 |
| May 23, 2025 | 123.00p | 132.80p | 123.00p | 130.00p | 1,546,158 |
| May 22, 2025 | 126.60p | 130.95p | 126.00p | 129.00p | 572,885 |
| May 21, 2025 | 123.00p | 130.00p | 123.00p | 129.20p | 702,390 |
| May 20, 2025 | 138.40p | 138.40p | 128.20p | 128.80p | 867,108 |
| May 19, 2025 | 132.00p | 134.80p | 125.00p | 132.20p | 2,021,335 |
| May 16, 2025 | 126.00p | 128.20p | 125.00p | 126.60p | 1,144,103 |
| May 15, 2025 | 125.00p | 128.50p | 124.60p | 126.40p | 543,612 |
| May 14, 2025 | 131.40p | 131.40p | 123.40p | 125.20p | 4,591,959 |
| May 13, 2025 | 124.80p | 129.40p | 123.80p | 125.60p | 1,478,841 |
| May 12, 2025 | 124.60p | 127.40p | 124.00p | 124.00p | 2,394,951 |
| May 9, 2025 | 129.00p | 129.00p | 123.27p | 124.60p | 652,574 |
| May 8, 2025 | 124.00p | 126.00p | 123.00p | 123.60p | 754,397 |
| May 7, 2025 | 124.80p | 126.48p | 122.60p | 124.00p | 2,011,251 |
| May 6, 2025 | 123.00p | 125.00p | 121.60p | 124.60p | 2,077,000 |
| May 2, 2025 | 121.80p | 123.40p | 121.20p | 123.20p | 832,175 |
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 |
|---|---|---|
| Qinetiq Group PLC | 508.50 | 4.07 |
| Dowlais Group PLC | 71.30 | 3.71 |
| Just Group PLC | 129.00 | 3.20 |
| Hochschild Mining PLC | 288.60 | 2.85 |
| Hicl Infrastructure PLC | 123.20 | 2.67 |
| Baltic Classifieds Group PLC | 371.50 | 2.62 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Paypoint PLC | 780.00 | -5.34 |
| Auction Technology Group PLC | 470.50 | -4.95 |
| Spirax Group PLC | 6,020.00 | -2.59 |
| Bytes Technology Group PLC | 320.80 | -2.43 |
| Watches Of Switzerland Group PLC | 355.20 | -2.31 |
| Rhi Magnesita N.V. | 2,990.00 | -2.29 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.