Emmerson PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 1.400 | 1.420 | 1.300 | 1.400 | 1.400 | 133,459 |
| 2024-09-04 | 1.400 | 1.500 | 1.300 | 1.400 | 1.400 | 201,805 |
| 2024-09-03 | 1.450 | 1.500 | 1.300 | 1.400 | 1.400 | 609,702 |
| 2024-09-02 | 1.450 | 1.450 | 1.400 | 1.450 | 1.450 | 285,821 |
| 2024-08-30 | 1.450 | 1.495 | 1.410 | 1.450 | 1.450 | 212,763 |
| 2024-08-29 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2024-08-28 | 1.450 | 1.465 | 1.400 | 1.450 | 1.450 | 820,865 |
| 2024-08-27 | 1.500 | 1.540 | 1.400 | 1.400 | 1.400 | 1,509,000 |
| 2024-08-23 | 1.550 | 1.600 | 1.500 | 1.500 | 1.500 | 160,148 |
| 2024-08-22 | 1.550 | 1.550 | 1.530 | 1.550 | 1.550 | 6,275 |
| 2024-08-21 | 1.550 | 1.600 | 1.500 | 1.550 | 1.550 | 216,793 |
| 2024-08-20 | 1.550 | 1.600 | 1.500 | 1.550 | 1.550 | 431,780 |
| 2024-08-19 | 1.550 | 1.600 | 1.500 | 1.550 | 1.550 | 331,603 |
| 2024-08-16 | 1.595 | 1.595 | 1.500 | 1.550 | 1.550 | 416,278 |
| 2024-08-15 | 1.600 | 1.600 | 1.500 | 1.600 | 1.600 | 63,500 |
| 2024-08-14 | 1.600 | 1.700 | 1.522 | 1.600 | 1.600 | 541,758 |
| 2024-08-13 | 1.550 | 1.600 | 1.500 | 1.600 | 1.600 | 411,067 |
| 2024-08-12 | 1.600 | 1.630 | 1.500 | 1.550 | 1.550 | 592,727 |
| 2024-08-09 | 1.600 | 1.632 | 1.575 | 1.600 | 1.600 | 18,362 |
| 2024-08-08 | 1.600 | 1.700 | 1.600 | 1.600 | 1.600 | 115,527 |
| 2024-08-07 | 1.500 | 1.649 | 1.500 | 1.600 | 1.600 | 5,572,273 |
| 2024-08-06 | 1.450 | 1.494 | 1.400 | 1.450 | 1.450 | 294,642 |
| 2024-08-05 | 1.475 | 1.620 | 1.400 | 1.600 | 1.600 | 327,134 |
| 2024-08-02 | 1.550 | 1.600 | 1.400 | 1.475 | 1.475 | 996,824 |
| 2024-08-01 | 1.650 | 1.670 | 1.500 | 1.655 | 1.655 | 5,346,501 |
| 2024-07-31 | 1.650 | 1.650 | 1.600 | 1.650 | 1.650 | 46,692 |
| 2024-07-30 | 1.700 | 1.700 | 1.625 | 1.650 | 1.650 | 435,406 |
| 2024-07-29 | 1.650 | 1.700 | 1.600 | 1.700 | 1.700 | 678,752 |
| 2024-07-26 | 1.750 | 1.785 | 1.600 | 1.650 | 1.650 | 721,811 |
| 2024-07-25 | 1.800 | 1.800 | 1.700 | 1.750 | 1.750 | 573,666 |
| 2024-07-24 | 1.850 | 1.860 | 1.811 | 1.850 | 1.850 | 338,873 |
| 2024-07-23 | 1.900 | 1.949 | 1.823 | 1.850 | 1.850 | 674,265 |
| 2024-07-22 | 1.950 | 2.000 | 1.800 | 1.900 | 1.900 | 383,887 |
| 2024-07-19 | 2.000 | 2.100 | 1.845 | 1.950 | 1.950 | 436,804 |
| 2024-07-18 | 2.050 | 2.100 | 1.900 | 2.000 | 2.000 | 227,670 |
| 2024-07-17 | 2.080 | 2.080 | 1.900 | 2.050 | 2.050 | 2,055,457 |
| 2024-07-16 | 2.100 | 2.200 | 1.855 | 2.060 | 2.060 | 936,687 |
| 2024-07-15 | 2.100 | 2.200 | 2.015 | 2.100 | 2.100 | 639,725 |
| 2024-07-12 | 1.950 | 2.200 | 1.855 | 2.100 | 2.100 | 1,519,362 |
| 2024-07-11 | 1.855 | 2.000 | 1.855 | 1.950 | 1.950 | 451,602 |
| 2024-07-10 | 1.750 | 1.900 | 1.725 | 1.850 | 1.850 | 852,119 |
| 2024-07-09 | 1.700 | 1.795 | 1.700 | 1.750 | 1.750 | 1,313,286 |
| 2024-07-08 | 1.700 | 1.800 | 1.650 | 1.700 | 1.700 | 1,013,180 |
| 2024-07-05 | 1.650 | 1.800 | 1.600 | 1.700 | 1.700 | 1,238,662 |
| 2024-07-04 | 1.600 | 1.700 | 1.533 | 1.600 | 1.600 | 255,820 |
| 2024-07-03 | 1.600 | 1.660 | 1.500 | 1.600 | 1.600 | 815,752 |
| 2024-07-02 | 1.600 | 1.655 | 1.511 | 1.615 | 1.615 | 880,306 |
| 2024-07-01 | 1.650 | 1.700 | 1.536 | 1.600 | 1.600 | 528,487 |
| 2024-06-28 | 1.650 | 1.660 | 1.610 | 1.650 | 1.650 | 207,407 |
| 2024-06-27 | 1.650 | 1.700 | 1.610 | 1.650 | 1.650 | 164,611 |
| 2024-06-26 | 1.750 | 1.758 | 1.555 | 1.650 | 1.650 | 1,072,420 |
| 2024-06-25 | 1.750 | 1.800 | 1.641 | 1.750 | 1.750 | 878,800 |
| 2024-06-24 | 1.750 | 1.800 | 1.700 | 1.750 | 1.750 | 183,204 |
| 2024-06-21 | 1.750 | 1.750 | 1.702 | 1.750 | 1.750 | 167,052 |
| 2024-06-20 | 1.750 | 1.800 | 1.711 | 1.750 | 1.750 | 534,985 |
| 2024-06-19 | 1.800 | 1.815 | 1.700 | 1.815 | 1.815 | 354,851 |
| 2024-06-18 | 1.850 | 1.860 | 1.700 | 1.800 | 1.800 | 496,813 |
| 2024-06-17 | 1.900 | 1.900 | 1.800 | 1.850 | 1.850 | 778,560 |
| 2024-06-14 | 1.900 | 1.959 | 1.800 | 1.800 | 1.800 | 326,851 |
| 2024-06-13 | 1.950 | 1.970 | 1.850 | 1.900 | 1.900 | 323,149 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.