Emmerson PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	1.950	1.970	1.850	1.900	1.900	323,149
2024-06-12	2.050	2.200	1.900	1.950	1.950	227,097
2024-06-11	2.050	2.050	1.920	2.050	2.050	154,744
2024-06-10	2.050	2.200	1.900	2.050	2.050	476,228
2024-06-07	2.050	2.200	1.900	2.050	2.050	788,148
2024-06-06	2.010	2.010	1.900	1.900	1.900	81,510
2024-06-05	2.050	2.050	1.922	2.050	2.050	21,360
2024-06-04	2.050	2.200	1.920	2.050	2.050	389,435
2024-06-03	1.950	2.170	1.900	2.050	2.050	1,449,285
2024-05-31	1.950	2.000	1.925	1.950	1.950	563,321
2024-05-30	1.900	2.000	1.875	1.950	1.950	1,610,508
2024-05-29	1.900	1.965	1.826	1.900	1.900	107,294
2024-05-28	2.000	2.050	1.810	1.900	1.900	2,933,225
2024-05-24	2.000	2.100	1.988	2.000	2.000	727,172
2024-05-23	2.050	2.100	1.950	2.000	2.000	384,632
2024-05-22	2.000	2.200	1.950	2.050	2.050	1,314,318
2024-05-21	2.150	2.185	2.000	2.000	2.000	2,269,297
2024-05-20	2.300	2.400	2.100	2.150	2.150	1,893,149
2024-05-17	2.400	2.400	2.200	2.300	2.300	2,129,148
2024-05-16	2.400	2.500	2.300	2.400	2.400	1,401,750
2024-05-15	2.400	2.490	2.315	2.400	2.400	674,363
2024-05-14	2.400	2.475	2.400	2.400	2.400	115,325
2024-05-13	2.244	2.600	2.244	2.400	2.400	5,164,309
2024-05-10	2.200	2.260	2.170	2.200	2.200	199,360
2024-05-09	2.300	2.400	2.100	2.250	2.250	2,769,406
2024-05-08	2.400	2.500	2.204	2.300	2.300	926,002
2024-05-07	2.450	2.500	2.300	2.400	2.400	637,965
2024-05-03	2.450	2.520	2.347	2.450	2.450	1,103,917
2024-05-02	2.450	2.548	2.450	2.450	2.450	3,924
2024-05-01	2.416	2.600	2.416	2.450	2.450	573,304
2024-04-30	2.398	2.500	2.398	2.400	2.400	538,329
2024-04-29	2.350	2.399	2.300	2.350	2.350	906,713
2024-04-26	2.400	2.406	2.300	2.350	2.350	253,763
2024-04-25	2.600	2.600	2.300	2.400	2.400	2,947,059
2024-04-24	2.600	2.700	2.500	2.600	2.600	733,111
2024-04-23	2.600	2.688	2.566	2.600	2.600	478,649
2024-04-22	2.550	2.700	2.400	2.600	2.600	1,311,497
2024-04-19	2.550	2.700	2.415	2.550	2.550	672,437
2024-04-18	2.250	2.650	2.200	2.550	2.550	3,045,038
2024-04-17	2.000	2.300	1.900	2.250	2.250	2,108,301
2024-04-16	2.000	2.040	1.950	2.000	2.000	526,198
2024-04-15	2.000	2.020	1.910	2.000	2.000	530,400
2024-04-12	2.100	2.200	1.900	1.900	1.900	1,431,105
2024-04-11	2.050	2.200	1.900	2.100	2.100	2,710,539
2024-04-10	2.050	2.194	1.925	2.050	2.050	1,059,881
2024-04-09	1.850	2.100	1.750	2.000	2.000	2,682,697
2024-04-08	1.900	2.000	1.800	1.850	1.850	4,701,160
2024-04-05	2.080	2.269	2.080	2.200	2.200	1,461,310
2024-04-04	2.050	2.099	2.005	2.050	2.050	2,131,731
2024-04-03	2.100	2.200	2.035	2.100	2.100	733,267
2024-04-02	2.050	2.200	2.015	2.100	2.100	6,137,262
2024-03-28	2.150	2.200	2.000	2.050	2.050	979,816
2024-03-27	2.150	2.195	2.100	2.150	2.150	334,591
2024-03-26	2.275	2.300	2.100	2.150	2.150	1,509,871
2024-03-25	2.250	2.340	2.200	2.275	2.275	1,777,480
2024-03-22	2.350	2.364	2.200	2.250	2.250	1,404,402
2024-03-21	2.450	2.500	2.220	2.350	2.350	1,868,157
2024-03-20	2.425	2.700	2.425	2.450	2.450	1,072,847
2024-03-19	2.550	2.800	2.400	2.400	2.400	3,548,387
2024-03-18	2.411	2.800	2.411	2.550	2.550	4,972,253

← NewerPage 11 of 22 · 1,270 trading daysOlder →

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.