Emmerson PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-03 | 3.550 | 3.600 | 3.512 | 3.550 | 3.550 | 2,128,753 |
| 2023-06-30 | 3.800 | 3.910 | 3.500 | 3.550 | 3.550 | 4,183,210 |
| 2023-06-29 | 4.140 | 4.140 | 3.630 | 4.000 | 4.000 | 8,562,267 |
| 2023-06-28 | 4.100 | 4.200 | 4.000 | 4.150 | 4.150 | 230,457 |
| 2023-06-27 | 4.150 | 4.250 | 4.025 | 4.100 | 4.100 | 893,567 |
| 2023-06-26 | 4.150 | 4.200 | 4.100 | 4.150 | 4.150 | 926,247 |
| 2023-06-23 | 4.150 | 4.200 | 4.101 | 4.150 | 4.150 | 823,421 |
| 2023-06-22 | 4.250 | 4.280 | 4.100 | 4.150 | 4.150 | 1,018,397 |
| 2023-06-21 | 4.300 | 4.400 | 4.201 | 4.250 | 4.250 | 612,353 |
| 2023-06-20 | 4.400 | 4.400 | 4.120 | 4.300 | 4.300 | 3,437,223 |
| 2023-06-19 | 4.400 | 4.500 | 4.322 | 4.400 | 4.400 | 759,026 |
| 2023-06-16 | 4.350 | 4.500 | 4.240 | 4.400 | 4.400 | 461,247 |
| 2023-06-15 | 4.450 | 4.600 | 4.230 | 4.350 | 4.350 | 1,374,162 |
| 2023-06-14 | 4.350 | 4.500 | 4.320 | 4.450 | 4.450 | 843,031 |
| 2023-06-13 | 4.450 | 4.500 | 4.300 | 4.350 | 4.350 | 777,339 |
| 2023-06-12 | 4.450 | 4.540 | 4.300 | 4.450 | 4.450 | 816,723 |
| 2023-06-09 | 4.450 | 4.600 | 4.430 | 4.450 | 4.450 | 322,926 |
| 2023-06-08 | 4.450 | 4.600 | 4.300 | 4.450 | 4.450 | 43,934 |
| 2023-06-07 | 4.300 | 4.600 | 4.100 | 4.450 | 4.450 | 586,410 |
| 2023-06-06 | 4.400 | 4.790 | 3.882 | 4.250 | 4.250 | 3,299,351 |
| 2023-06-05 | 4.550 | 4.550 | 4.324 | 4.400 | 4.400 | 2,401,488 |
| 2023-06-02 | 4.500 | 4.700 | 4.325 | 4.500 | 4.500 | 2,375,966 |
| 2023-06-01 | 4.650 | 4.678 | 4.200 | 4.400 | 4.400 | 1,181,290 |
| 2023-05-31 | 4.900 | 5.000 | 4.600 | 4.650 | 4.650 | 1,716,600 |
| 2023-05-30 | 4.900 | 5.000 | 4.800 | 4.900 | 4.900 | 315,186 |
| 2023-05-26 | 4.850 | 5.000 | 4.800 | 4.900 | 4.900 | 1,003,089 |
| 2023-05-25 | 4.850 | 4.865 | 4.806 | 4.850 | 4.850 | 368,772 |
| 2023-05-24 | 4.870 | 4.870 | 4.813 | 4.850 | 4.850 | 323,968 |
| 2023-05-23 | 4.900 | 4.900 | 4.800 | 4.900 | 4.900 | 76,109 |
| 2023-05-22 | 4.900 | 5.000 | 4.800 | 5.000 | 5.000 | 673,127 |
| 2023-05-19 | 5.000 | 5.000 | 4.800 | 4.900 | 4.900 | 470,306 |
| 2023-05-18 | 4.650 | 5.090 | 4.646 | 5.050 | 5.050 | 3,020,994 |
| 2023-05-17 | 4.950 | 5.000 | 4.620 | 4.650 | 4.650 | 4,152,200 |
| 2023-05-16 | 5.300 | 5.340 | 4.950 | 4.950 | 4.950 | 5,427,875 |
| 2023-05-15 | 5.300 | 5.355 | 5.210 | 5.300 | 5.300 | 524,823 |
| 2023-05-12 | 5.450 | 5.600 | 5.218 | 5.300 | 5.300 | 1,524,876 |
| 2023-05-11 | 5.650 | 5.700 | 5.300 | 5.450 | 5.450 | 1,024,122 |
| 2023-05-10 | 5.702 | 5.702 | 5.350 | 5.650 | 5.650 | 2,940,120 |
| 2023-05-09 | 5.850 | 6.000 | 5.700 | 5.800 | 5.800 | 1,512,628 |
| 2023-05-05 | 5.950 | 6.100 | 5.700 | 5.850 | 5.850 | 3,134,069 |
| 2023-05-04 | 5.600 | 5.980 | 5.500 | 5.950 | 5.950 | 4,232,745 |
| 2023-05-03 | 5.575 | 5.700 | 5.575 | 5.600 | 5.600 | 1,569,564 |
| 2023-05-02 | 5.600 | 5.890 | 5.500 | 5.550 | 5.550 | 3,102,198 |
| 2023-04-28 | 5.400 | 5.700 | 5.355 | 5.600 | 5.600 | 1,411,409 |
| 2023-04-27 | 5.400 | 5.500 | 5.325 | 5.350 | 5.350 | 622,683 |
| 2023-04-26 | 5.350 | 5.500 | 5.300 | 5.400 | 5.400 | 240,792 |
| 2023-04-25 | 5.450 | 5.500 | 5.299 | 5.360 | 5.360 | 741,979 |
| 2023-04-24 | 5.500 | 5.700 | 5.400 | 5.450 | 5.450 | 2,523,573 |
| 2023-04-21 | 5.600 | 5.600 | 5.200 | 5.500 | 5.500 | 2,814,212 |
| 2023-04-20 | 5.450 | 5.800 | 5.300 | 5.600 | 5.600 | 2,612,263 |
| 2023-04-19 | 5.200 | 5.790 | 5.100 | 5.500 | 5.500 | 9,184,517 |
| 2023-04-18 | 4.690 | 5.300 | 4.690 | 5.100 | 5.100 | 6,723,828 |
| 2023-04-17 | 4.600 | 4.700 | 4.600 | 4.650 | 4.650 | 7,508,252 |
| 2023-04-14 | 4.450 | 4.660 | 4.416 | 4.600 | 4.600 | 2,588,621 |
| 2023-04-13 | 4.400 | 4.700 | 4.300 | 4.450 | 4.450 | 4,278,865 |
| 2023-04-12 | 4.486 | 4.600 | 4.486 | 4.550 | 4.550 | 1,880,537 |
| 2023-04-11 | 4.500 | 4.600 | 4.300 | 4.400 | 4.400 | 1,338,614 |
| 2023-04-06 | 4.500 | 4.700 | 4.200 | 4.200 | 4.200 | 3,980,352 |
| 2023-04-05 | 4.500 | 4.670 | 4.430 | 4.500 | 4.500 | 2,387,537 |
| 2023-04-04 | 4.500 | 4.555 | 4.420 | 4.450 | 4.450 | 1,999,963 |
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.