Emmerson PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	2.000	2.000	1.801	1.850	1.850	2,123,895
2023-09-25	2.000	2.100	1.939	2.000	2.000	528,513
2023-09-22	2.000	2.100	1.900	2.000	2.000	263,137
2023-09-21	1.950	2.100	1.710	2.000	2.000	4,937,307
2023-09-20	2.050	2.050	1.900	2.000	2.000	1,519,493
2023-09-19	2.150	2.200	2.002	2.100	2.100	810,846
2023-09-18	2.100	2.200	2.100	2.150	2.150	796,532
2023-09-15	2.100	2.180	2.060	2.100	2.100	117,122
2023-09-14	2.100	2.180	2.000	2.100	2.100	497,815
2023-09-13	2.100	2.100	1.951	2.100	2.100	2,131,674
2023-09-12	2.100	2.200	2.033	2.100	2.100	427,299
2023-09-11	2.180	2.180	2.000	2.100	2.100	1,734,329
2023-09-08	2.250	2.300	2.100	2.200	2.200	393,664
2023-09-07	2.100	2.250	2.000	2.250	2.250	2,764,836
2023-09-06	2.100	2.115	2.000	2.100	2.100	85,094
2023-09-05	2.100	2.125	2.000	2.100	2.100	286,876
2023-09-04	2.150	2.200	2.025	2.100	2.100	644,034
2023-09-01	2.150	2.170	2.100	2.150	2.150	911,177
2023-08-31	2.150	2.200	2.100	2.150	2.150	872,145
2023-08-30	2.200	2.200	2.125	2.150	2.150	431,535
2023-08-29	2.200	2.275	2.140	2.200	2.200	314,993
2023-08-25	2.250	2.300	2.100	2.200	2.200	2,044,461
2023-08-24	1.955	2.300	1.955	2.250	2.250	2,807,892
2023-08-23	2.050	2.100	1.915	1.950	1.950	1,841,141
2023-08-22	2.100	2.100	2.000	2.050	2.050	1,333,657
2023-08-21	2.195	2.195	2.050	2.150	2.150	346,081
2023-08-18	2.250	2.300	2.100	2.200	2.200	450,024
2023-08-17	2.250	2.300	2.125	2.250	2.250	844,640
2023-08-16	2.250	2.300	2.200	2.250	2.250	32,058
2023-08-15	2.350	2.500	2.200	2.250	2.250	1,203,696
2023-08-14	2.350	2.390	2.215	2.350	2.350	117,507
2023-08-11	2.350	2.390	2.230	2.350	2.350	741,662
2023-08-10	2.350	2.350	2.350	2.350	2.350	378,042
2023-08-09	2.400	2.425	2.200	2.350	2.350	122,625
2023-08-08	2.300	2.460	2.300	2.400	2.400	723,484
2023-08-07	2.350	2.400	2.200	2.300	2.300	694,945
2023-08-04	2.350	2.370	2.302	2.350	2.350	543,270
2023-08-03	2.350	2.400	2.230	2.350	2.350	1,157,618
2023-08-02	2.350	2.400	2.265	2.350	2.350	984,053
2023-08-01	2.250	2.500	2.200	2.400	2.400	1,666,748
2023-07-31	2.450	2.500	2.200	2.400	2.400	1,728,553
2023-07-28	2.100	2.800	2.100	2.450	2.450	13,492,700
2023-07-27	1.850	2.100	1.810	2.050	2.050	2,413,993
2023-07-26	2.100	2.200	1.820	1.900	1.900	2,705,812
2023-07-25	2.150	2.200	2.000	2.100	2.100	1,201,628
2023-07-24	2.200	2.200	2.100	2.150	2.150	926,691
2023-07-21	2.150	2.300	2.100	2.200	2.200	1,176,676
2023-07-20	2.250	2.300	2.100	2.200	2.200	1,862,539
2023-07-19	2.250	2.300	2.200	2.250	2.250	1,590,445
2023-07-18	2.250	2.300	2.200	2.250	2.250	918,076
2023-07-17	2.300	2.400	2.200	2.250	2.250	825,773
2023-07-14	2.300	2.400	2.200	2.300	2.300	1,070,374
2023-07-13	2.350	2.400	2.200	2.300	2.300	2,005,979
2023-07-12	2.600	2.700	2.310	2.350	2.350	3,979,639
2023-07-11	2.350	2.700	2.323	2.600	2.600	4,834,976
2023-07-10	2.600	2.660	2.200	2.300	2.300	5,322,586
2023-07-07	2.500	2.800	2.500	2.600	2.600	8,982,334
2023-07-06	2.700	2.800	2.000	2.450	2.450	34,185,679
2023-07-05	3.600	3.700	3.526	3.600	3.600	65,002
2023-07-04	3.550	3.700	3.500	3.600	3.600	638,354

← NewerPage 14 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.