Education
About Us
Working with TipRanks
Follow Us
Elementis PLC (GB:ELM)
LSE:ELM
Time Period
1Y
Events
Historical Prices
Rows:
May 30, 2025
148.40
148.40
141.80
142.80
142.80
+0.14%
1,341,669
1.25
May 29, 2025
142.40
144.80
140.80
142.60
142.60
+0.28%
766,208
0.72
May 28, 2025
145.40
147.20
142.00
142.20
142.20
-1.80%
2,887,788
2.80
May 27, 2025
143.00
152.32
140.20
144.80
144.80
+11.38%
5,028,861
5.10
May 23, 2025
123.00
132.80
123.00
130.00
130.00
+0.78%
1,546,158
1.59
May 22, 2025
126.60
130.95
126.00
129.00
129.00
-0.15%
572,885
0.59
May 21, 2025
123.00
130.00
123.00
129.20
129.20
+0.31%
702,391
0.73
May 20, 2025
138.40
138.40
128.20
128.80
128.80
-2.57%
867,108
0.90
May 19, 2025
132.00
134.80
125.00
132.20
132.20
+4.42%
2,021,335
2.15
May 16, 2025
126.00
128.20
125.00
126.60
126.60
+0.16%
1,144,103
1.21
May 15, 2025
125.00
128.50
124.60
126.40
126.40
+0.96%
543,613
0.57
May 14, 2025
131.40
131.40
123.40
125.20
125.20
-0.32%
4,591,960
5.22
May 13, 2025
124.80
129.40
123.80
125.60
125.60
+1.29%
1,478,842
1.70
May 12, 2025
124.60
127.40
124.00
124.00
124.00
-0.48%
2,394,952
2.85
May 09, 2025
129.00
129.00
123.27
124.60
124.60
+0.81%
652,574
0.78
May 08, 2025
124.00
126.00
123.00
123.60
123.60
-0.32%
754,398
0.90
May 07, 2025
124.80
126.48
122.60
124.00
124.00
-0.48%
2,011,251
2.44
May 06, 2025
123.00
125.00
121.60
124.60
124.60
+1.14%
2,077,001
2.61
May 02, 2025
121.80
123.40
121.20
123.20
123.20
+0.98%
832,176
1.00
May 01, 2025
124.00
124.40
120.20
122.00
122.00
-0.75%
790,372
0.95
Apr 30, 2025
133.60
133.60
124.20
125.20
122.92
-0.06%
680,565
0.75
Apr 29, 2025
129.20
131.40
125.60
127.60
125.28
+1.22%
484,830
0.52
Apr 28, 2025
123.40
129.20
123.40
128.40
126.06
+5.81%
913,650
0.98
Apr 25, 2025
127.00
129.40
122.60
123.60
121.35
+0.39%
280,009
0.30
Apr 24, 2025
121.80
125.40
121.20
125.40
123.12
+3.84%
616,081
0.65
Apr 23, 2025
121.40
126.20
120.80
123.00
120.76
+4.40%
492,628
0.52
Apr 22, 2025
122.40
125.40
119.69
120.00
117.81
-0.30%
410,720
0.42
Apr 17, 2025
122.60
123.20
120.60
122.60
120.37
+1.03%
412,656
0.42
Apr 16, 2025
123.00
126.39
121.48
123.60
121.35
+1.69%
385,864
0.39
Apr 15, 2025
123.80
125.35
123.40
123.80
121.54
+2.35%
1,198,077
1.23
Apr 14, 2025
123.20
124.80
120.80
123.20
120.96
+4.92%
333,447
0.34
Apr 11, 2025
120.80
124.67
118.40
119.60
117.42
-0.15%
508,988
0.51
Apr 10, 2025
123.80
131.11
121.60
122.00
119.78
+7.31%
1,049,817
1.05
Apr 09, 2025
113.60
119.60
109.60
115.80
113.69
+0.81%
4,057,165
4.31
Apr 08, 2025
116.20
119.00
115.60
117.00
114.87
+3.63%
759,736
0.79
Apr 07, 2025
115.00
121.95
110.20
115.00
112.90
-4.15%
2,115,534
2.20
Apr 04, 2025
130.00
134.55
119.20
122.20
119.97
-2.91%
1,522,784
1.61
Apr 03, 2025
133.00
134.00
128.20
128.20
125.86
-2.41%
363,498
0.38
Apr 02, 2025
133.80
141.79
131.20
133.80
131.36
+1.10%
756,558
0.80
Apr 01, 2025
130.00
134.80
126.00
134.80
132.34
+6.11%
972,139
1.03
Mar 31, 2025
132.20
132.40
128.60
129.40
127.04
-1.20%
579,471
0.61
Mar 28, 2025
128.60
137.40
128.60
133.40
130.97
+0.95%
443,775
0.46
Mar 27, 2025
135.00
138.00
134.60
134.60
132.15
+0.22%
416,755
0.43
Mar 26, 2025
138.20
138.80
136.40
136.80
134.31
+1.26%
324,151
0.34
Mar 25, 2025
137.00
140.00
136.00
137.60
135.09
+2.30%
536,992
0.56
Mar 24, 2025
140.00
140.40
137.00
137.00
134.50
+0.39%
401,364
0.40
Mar 21, 2025
142.00
142.00
138.60
139.00
136.47
-0.58%
1,674,784
1.62
Mar 20, 2025
143.60
143.60
141.60
142.40
139.81
+1.29%
1,121,268
1.09
Mar 19, 2025
140.60
146.40
140.00
143.20
140.59
-0.23%
713,104
0.68
Mar 18, 2025
142.40
150.00
142.40
146.20
143.54
-0.33%
489,343
0.47
Rows: