Emmerson PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-19 | 1.200 | 1.250 | 1.150 | 1.200 | 1.200 | 277,144 |
| 2023-12-18 | 1.316 | 1.316 | 1.100 | 1.195 | 1.195 | 1,468,574 |
| 2023-12-15 | 1.325 | 1.350 | 1.300 | 1.325 | 1.325 | 409,463 |
| 2023-12-14 | 1.325 | 1.350 | 1.301 | 1.325 | 1.325 | 314,022 |
| 2023-12-13 | 1.325 | 1.335 | 1.300 | 1.325 | 1.325 | 494,520 |
| 2023-12-12 | 1.325 | 1.349 | 1.325 | 1.325 | 1.325 | 600,022 |
| 2023-12-11 | 1.350 | 1.390 | 1.300 | 1.325 | 1.325 | 281,150 |
| 2023-12-08 | 1.350 | 1.393 | 1.343 | 1.350 | 1.350 | 493,652 |
| 2023-12-07 | 1.350 | 1.399 | 1.350 | 1.350 | 1.350 | 64,821 |
| 2023-12-06 | 1.350 | 1.398 | 1.310 | 1.350 | 1.350 | 538,967 |
| 2023-12-05 | 1.350 | 1.398 | 1.350 | 1.350 | 1.350 | 95,815 |
| 2023-12-04 | 1.425 | 1.438 | 1.375 | 1.375 | 1.375 | 1,227,778 |
| 2023-12-01 | 1.425 | 1.450 | 1.425 | 1.425 | 1.425 | 574,143 |
| 2023-11-30 | 1.425 | 1.440 | 1.400 | 1.425 | 1.425 | 187,521 |
| 2023-11-29 | 1.450 | 1.468 | 1.400 | 1.425 | 1.425 | 456,172 |
| 2023-11-28 | 1.450 | 1.470 | 1.350 | 1.450 | 1.450 | 1,821,269 |
| 2023-11-27 | 1.550 | 1.600 | 1.425 | 1.500 | 1.500 | 683,571 |
| 2023-11-24 | 1.550 | 1.600 | 1.500 | 1.550 | 1.550 | 353,915 |
| 2023-11-23 | 1.550 | 1.600 | 1.500 | 1.550 | 1.550 | 67,207 |
| 2023-11-22 | 1.550 | 1.567 | 1.550 | 1.550 | 1.550 | 167,996 |
| 2023-11-21 | 1.550 | 1.580 | 1.500 | 1.550 | 1.550 | 363,444 |
| 2023-11-20 | 1.550 | 1.590 | 1.470 | 1.550 | 1.550 | 386,624 |
| 2023-11-17 | 1.550 | 1.599 | 1.525 | 1.550 | 1.550 | 484,378 |
| 2023-11-16 | 1.550 | 1.591 | 1.500 | 1.550 | 1.550 | 126,651 |
| 2023-11-15 | 1.550 | 1.575 | 1.535 | 1.550 | 1.550 | 605,383 |
| 2023-11-14 | 1.550 | 1.590 | 1.500 | 1.550 | 1.550 | 1,344,363 |
| 2023-11-13 | 1.550 | 1.588 | 1.540 | 1.550 | 1.550 | 357,991 |
| 2023-11-10 | 1.550 | 1.588 | 1.538 | 1.550 | 1.550 | 890,188 |
| 2023-11-09 | 1.525 | 1.600 | 1.500 | 1.550 | 1.550 | 344,002 |
| 2023-11-08 | 1.525 | 1.549 | 1.525 | 1.525 | 1.525 | 673,584 |
| 2023-11-07 | 1.525 | 1.580 | 1.500 | 1.540 | 1.540 | 1,408,898 |
| 2023-11-06 | 1.620 | 1.620 | 1.510 | 1.525 | 1.525 | 1,216,948 |
| 2023-11-03 | 1.525 | 1.690 | 1.500 | 1.625 | 1.625 | 3,076,816 |
| 2023-11-02 | 1.625 | 1.649 | 1.506 | 1.525 | 1.525 | 1,070,272 |
| 2023-11-01 | 1.725 | 1.750 | 1.600 | 1.650 | 1.650 | 1,579,507 |
| 2023-10-31 | 1.675 | 1.750 | 1.650 | 1.725 | 1.725 | 753,724 |
| 2023-10-30 | 1.750 | 1.800 | 1.651 | 1.750 | 1.750 | 1,158,751 |
| 2023-10-27 | 1.750 | 1.780 | 1.700 | 1.750 | 1.750 | 589,098 |
| 2023-10-26 | 1.750 | 1.790 | 1.725 | 1.750 | 1.750 | 355,968 |
| 2023-10-25 | 1.790 | 1.790 | 1.728 | 1.750 | 1.750 | 181,391 |
| 2023-10-24 | 1.800 | 1.900 | 1.731 | 1.800 | 1.800 | 343,620 |
| 2023-10-23 | 1.800 | 1.835 | 1.700 | 1.800 | 1.800 | 1,126,490 |
| 2023-10-20 | 1.800 | 1.880 | 1.731 | 1.800 | 1.800 | 270,772 |
| 2023-10-19 | 1.820 | 1.876 | 1.820 | 1.840 | 1.840 | 85,207 |
| 2023-10-18 | 1.950 | 2.000 | 1.731 | 1.840 | 1.840 | 580,191 |
| 2023-10-17 | 1.800 | 1.990 | 1.700 | 1.950 | 1.950 | 1,755,390 |
| 2023-10-16 | 1.800 | 1.870 | 1.710 | 1.710 | 1.710 | 261,360 |
| 2023-10-13 | 1.800 | 1.870 | 1.800 | 1.800 | 1.800 | 121,704 |
| 2023-10-12 | 1.900 | 1.900 | 1.700 | 1.800 | 1.800 | 597,890 |
| 2023-10-11 | 1.900 | 1.950 | 1.802 | 1.900 | 1.900 | 8,590 |
| 2023-10-10 | 1.900 | 2.000 | 1.840 | 1.900 | 1.900 | 396,500 |
| 2023-10-09 | 1.900 | 1.969 | 1.833 | 1.900 | 1.900 | 140,041 |
| 2023-10-06 | 1.950 | 2.000 | 1.900 | 1.900 | 1.900 | 193,421 |
| 2023-10-05 | 1.950 | 1.989 | 1.906 | 1.950 | 1.950 | 110,409 |
| 2023-10-04 | 1.950 | 2.000 | 1.905 | 1.950 | 1.950 | 530,862 |
| 2023-10-03 | 1.900 | 2.000 | 1.830 | 1.950 | 1.950 | 747,940 |
| 2023-10-02 | 1.900 | 1.950 | 1.830 | 1.900 | 1.900 | 251,502 |
| 2023-09-29 | 1.900 | 1.950 | 1.840 | 1.900 | 1.900 | 123,226 |
| 2023-09-28 | 1.850 | 2.000 | 1.840 | 1.900 | 1.900 | 343,800 |
| 2023-09-27 | 1.850 | 1.900 | 1.815 | 1.850 | 1.850 | 50,775 |
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.