Emmerson PLC historical data

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

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

← NewerPage 13 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.