Emmerson PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | 2.550 | 2.656 | 2.307 | 2.400 | 2.400 | 3,575,181 |
| 2024-03-14 | 2.450 | 2.600 | 2.300 | 2.550 | 2.550 | 2,872,850 |
| 2024-03-13 | 2.500 | 2.500 | 2.300 | 2.500 | 2.500 | 1,822,408 |
| 2024-03-12 | 2.750 | 2.900 | 2.420 | 2.550 | 2.550 | 2,207,033 |
| 2024-03-11 | 2.600 | 3.000 | 2.520 | 2.750 | 2.750 | 6,146,260 |
| 2024-03-08 | 2.358 | 2.560 | 2.358 | 2.500 | 2.500 | 786,523 |
| 2024-03-07 | 2.300 | 2.370 | 2.238 | 2.300 | 2.300 | 230,060 |
| 2024-03-06 | 2.300 | 2.400 | 2.200 | 2.300 | 2.300 | 188,961 |
| 2024-03-05 | 2.500 | 2.500 | 2.200 | 2.300 | 2.300 | 2,128,955 |
| 2024-03-04 | 2.500 | 2.600 | 2.400 | 2.500 | 2.500 | 701,532 |
| 2024-03-01 | 2.500 | 2.500 | 2.420 | 2.500 | 2.500 | 14,507 |
| 2024-02-29 | 2.500 | 2.600 | 2.400 | 2.500 | 2.500 | 844,377 |
| 2024-02-28 | 2.500 | 2.740 | 2.424 | 2.500 | 2.500 | 1,809,592 |
| 2024-02-27 | 2.350 | 2.575 | 2.338 | 2.500 | 2.500 | 1,984,246 |
| 2024-02-26 | 2.600 | 2.700 | 2.300 | 2.350 | 2.350 | 1,277,049 |
| 2024-02-23 | 2.600 | 2.970 | 2.500 | 2.600 | 2.600 | 3,535,756 |
| 2024-02-22 | 2.350 | 2.675 | 2.300 | 2.600 | 2.600 | 5,864,954 |
| 2024-02-21 | 2.400 | 2.400 | 2.300 | 2.350 | 2.350 | 1,949,689 |
| 2024-02-20 | 2.400 | 2.500 | 2.400 | 2.400 | 2.400 | 662,490 |
| 2024-02-19 | 2.450 | 2.500 | 2.400 | 2.400 | 2.400 | 336,506 |
| 2024-02-16 | 2.450 | 2.460 | 2.400 | 2.450 | 2.450 | 476,915 |
| 2024-02-15 | 2.450 | 2.461 | 2.350 | 2.450 | 2.450 | 706,610 |
| 2024-02-14 | 2.450 | 2.500 | 2.400 | 2.450 | 2.450 | 1,059,298 |
| 2024-02-13 | 2.450 | 2.500 | 2.400 | 2.450 | 2.450 | 637,714 |
| 2024-02-12 | 2.700 | 2.800 | 2.410 | 2.450 | 2.450 | 1,720,499 |
| 2024-02-09 | 3.050 | 3.160 | 2.600 | 2.750 | 2.750 | 3,571,754 |
| 2024-02-08 | 3.100 | 3.200 | 2.900 | 3.050 | 3.050 | 3,604,705 |
| 2024-02-07 | 3.000 | 3.500 | 2.800 | 3.000 | 3.000 | 8,980,834 |
| 2024-02-06 | 2.250 | 3.000 | 2.200 | 2.700 | 2.700 | 6,344,063 |
| 2024-02-05 | 2.050 | 2.300 | 2.000 | 2.250 | 2.250 | 2,602,358 |
| 2024-02-02 | 2.075 | 2.100 | 2.000 | 2.050 | 2.050 | 1,577,513 |
| 2024-02-01 | 2.000 | 2.200 | 1.900 | 2.075 | 2.075 | 7,682,193 |
| 2024-01-31 | 1.850 | 1.900 | 1.772 | 1.825 | 1.825 | 1,049,651 |
| 2024-01-30 | 1.850 | 1.900 | 1.800 | 1.850 | 1.850 | 159,933 |
| 2024-01-29 | 1.975 | 2.000 | 1.825 | 1.900 | 1.900 | 1,476,105 |
| 2024-01-26 | 1.975 | 2.034 | 1.900 | 1.975 | 1.975 | 622,999 |
| 2024-01-25 | 1.950 | 2.040 | 1.900 | 1.975 | 1.975 | 1,071,990 |
| 2024-01-24 | 2.100 | 2.150 | 1.900 | 2.025 | 2.025 | 1,002,647 |
| 2024-01-23 | 2.050 | 2.300 | 2.000 | 2.075 | 2.075 | 2,779,483 |
| 2024-01-22 | 2.050 | 2.100 | 1.900 | 2.050 | 2.050 | 1,665,736 |
| 2024-01-19 | 2.050 | 2.150 | 2.000 | 2.000 | 2.000 | 1,343,237 |
| 2024-01-18 | 2.150 | 2.188 | 2.000 | 2.050 | 2.050 | 710,309 |
| 2024-01-17 | 2.389 | 2.389 | 2.000 | 2.150 | 2.150 | 2,083,077 |
| 2024-01-16 | 2.350 | 2.600 | 2.300 | 2.400 | 2.400 | 2,162,986 |
| 2024-01-15 | 2.250 | 2.390 | 2.200 | 2.350 | 2.350 | 1,449,654 |
| 2024-01-12 | 2.200 | 2.400 | 2.200 | 2.240 | 2.240 | 3,879,588 |
| 2024-01-11 | 1.816 | 2.400 | 1.816 | 2.175 | 2.175 | 7,246,141 |
| 2024-01-10 | 1.599 | 1.890 | 1.599 | 1.800 | 1.800 | 1,494,616 |
| 2024-01-09 | 1.450 | 1.600 | 1.450 | 1.575 | 1.575 | 1,210,943 |
| 2024-01-08 | 1.250 | 1.500 | 1.200 | 1.450 | 1.450 | 1,288,214 |
| 2024-01-05 | 1.450 | 1.500 | 1.332 | 1.450 | 1.450 | 752,450 |
| 2024-01-04 | 1.500 | 1.500 | 1.405 | 1.450 | 1.450 | 1,015,817 |
| 2024-01-03 | 1.800 | 1.900 | 1.515 | 1.550 | 1.550 | 1,256,344 |
| 2024-01-02 | 1.800 | 1.850 | 1.700 | 1.800 | 1.800 | 164,452 |
| 2023-12-29 | 1.800 | 1.800 | 1.715 | 1.800 | 1.800 | 43,371 |
| 2023-12-28 | 1.825 | 1.900 | 1.700 | 1.720 | 1.720 | 1,510,122 |
| 2023-12-27 | 1.490 | 1.950 | 1.490 | 1.780 | 1.780 | 13,234,785 |
| 2023-12-22 | 1.225 | 1.500 | 1.173 | 1.400 | 1.400 | 1,824,365 |
| 2023-12-21 | 1.175 | 1.300 | 1.150 | 1.225 | 1.225 | 1,342,665 |
| 2023-12-20 | 1.200 | 1.230 | 1.150 | 1.175 | 1.175 | 199,762 |
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.