Emmerson PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-03 | 4.094 | 4.600 | 4.094 | 4.500 | 4.500 | 3,383,837 |
| 2023-03-31 | 4.050 | 4.100 | 3.910 | 4.050 | 4.050 | 1,616,902 |
| 2023-03-30 | 4.050 | 4.100 | 3.922 | 4.050 | 4.050 | 1,268,494 |
| 2023-03-29 | 4.000 | 4.100 | 3.975 | 4.050 | 4.050 | 461,969 |
| 2023-03-28 | 3.950 | 4.100 | 3.900 | 4.000 | 4.000 | 1,227,820 |
| 2023-03-27 | 4.100 | 4.200 | 3.918 | 3.950 | 3.950 | 244,348 |
| 2023-03-24 | 4.100 | 4.190 | 3.844 | 4.100 | 4.100 | 2,002,350 |
| 2023-03-23 | 4.150 | 4.200 | 4.000 | 4.100 | 4.100 | 1,670,400 |
| 2023-03-22 | 4.150 | 4.200 | 4.106 | 4.150 | 4.150 | 861,728 |
| 2023-03-21 | 4.450 | 4.500 | 4.101 | 4.150 | 4.150 | 4,609,096 |
| 2023-03-20 | 4.650 | 4.700 | 4.400 | 4.450 | 4.450 | 1,313,914 |
| 2023-03-17 | 4.700 | 4.750 | 4.610 | 4.650 | 4.650 | 1,004,776 |
| 2023-03-16 | 4.700 | 4.800 | 4.600 | 4.700 | 4.700 | 1,566,893 |
| 2023-03-15 | 4.700 | 4.800 | 4.635 | 4.700 | 4.700 | 719,501 |
| 2023-03-14 | 4.675 | 4.750 | 4.600 | 4.700 | 4.700 | 1,086,194 |
| 2023-03-13 | 4.750 | 4.800 | 4.500 | 4.675 | 4.675 | 397,493 |
| 2023-03-10 | 4.750 | 4.770 | 4.700 | 4.750 | 4.750 | 494,574 |
| 2023-03-09 | 4.750 | 4.800 | 4.740 | 4.750 | 4.750 | 162,245 |
| 2023-03-08 | 4.800 | 4.900 | 4.732 | 4.750 | 4.750 | 157,882 |
| 2023-03-07 | 4.850 | 4.875 | 4.700 | 4.780 | 4.780 | 1,024,475 |
| 2023-03-06 | 4.900 | 5.000 | 4.710 | 4.850 | 4.850 | 1,492,703 |
| 2023-03-03 | 4.900 | 4.910 | 4.800 | 4.900 | 4.900 | 286,065 |
| 2023-03-02 | 4.900 | 5.000 | 4.850 | 4.900 | 4.900 | 235,889 |
| 2023-03-01 | 4.800 | 5.000 | 4.730 | 4.900 | 4.900 | 1,227,025 |
| 2023-02-28 | 4.950 | 5.000 | 4.710 | 4.800 | 4.800 | 1,259,502 |
| 2023-02-27 | 5.050 | 5.100 | 4.912 | 4.950 | 4.950 | 612,425 |
| 2023-02-24 | 5.200 | 5.400 | 5.000 | 5.000 | 5.000 | 3,310,156 |
| 2023-02-23 | 5.100 | 5.330 | 5.100 | 5.300 | 5.300 | 1,467,881 |
| 2023-02-22 | 5.200 | 5.400 | 5.100 | 5.100 | 5.100 | 263,090 |
| 2023-02-21 | 5.200 | 5.400 | 5.095 | 5.200 | 5.200 | 291,186 |
| 2023-02-20 | 5.100 | 5.300 | 5.000 | 5.200 | 5.200 | 842,442 |
| 2023-02-17 | 5.100 | 5.200 | 5.030 | 5.100 | 5.100 | 132,352 |
| 2023-02-16 | 5.100 | 5.200 | 5.000 | 5.100 | 5.100 | 608,755 |
| 2023-02-15 | 5.100 | 5.200 | 5.000 | 5.100 | 5.100 | 1,056,673 |
| 2023-02-14 | 4.950 | 5.300 | 4.900 | 5.100 | 5.100 | 7,098,144 |
| 2023-02-13 | 4.751 | 4.900 | 4.751 | 4.800 | 4.800 | 689,104 |
| 2023-02-10 | 4.850 | 5.000 | 4.725 | 4.800 | 4.800 | 1,543,582 |
| 2023-02-09 | 4.900 | 4.900 | 4.801 | 4.850 | 4.850 | 1,182,914 |
| 2023-02-08 | 4.950 | 5.000 | 4.900 | 4.950 | 4.950 | 258,286 |
| 2023-02-07 | 4.950 | 5.000 | 4.910 | 4.950 | 4.950 | 533,941 |
| 2023-02-06 | 5.000 | 5.000 | 4.820 | 4.950 | 4.950 | 4,584,755 |
| 2023-02-03 | 5.100 | 5.175 | 4.950 | 5.050 | 5.050 | 1,486,957 |
| 2023-02-02 | 5.200 | 5.200 | 5.051 | 5.100 | 5.100 | 1,058,486 |
| 2023-02-01 | 5.250 | 5.270 | 5.200 | 5.200 | 5.200 | 567,423 |
| 2023-01-31 | 5.250 | 5.300 | 5.250 | 5.250 | 5.250 | 120,922 |
| 2023-01-30 | 5.300 | 5.400 | 5.200 | 5.250 | 5.250 | 380,606 |
| 2023-01-27 | 5.300 | 5.400 | 5.234 | 5.300 | 5.300 | 81,733 |
| 2023-01-26 | 5.250 | 5.400 | 5.213 | 5.300 | 5.300 | 887,018 |
| 2023-01-25 | 5.300 | 5.350 | 5.200 | 5.250 | 5.250 | 690,440 |
| 2023-01-24 | 5.250 | 5.600 | 5.200 | 5.300 | 5.300 | 563,026 |
| 2023-01-23 | 5.450 | 5.510 | 5.210 | 5.250 | 5.250 | 1,358,974 |
| 2023-01-20 | 5.450 | 5.600 | 5.415 | 5.450 | 5.450 | 319,577 |
| 2023-01-19 | 5.450 | 5.600 | 5.300 | 5.450 | 5.450 | 90,370 |
| 2023-01-18 | 5.450 | 5.600 | 5.305 | 5.450 | 5.450 | 856,822 |
| 2023-01-17 | 5.450 | 5.540 | 5.300 | 5.450 | 5.450 | 546,160 |
| 2023-01-16 | 5.400 | 5.600 | 5.325 | 5.450 | 5.450 | 122,158 |
| 2023-01-13 | 5.450 | 5.530 | 5.300 | 5.400 | 5.400 | 833,979 |
| 2023-01-12 | 5.600 | 5.700 | 5.400 | 5.450 | 5.450 | 371,531 |
| 2023-01-11 | 5.700 | 5.720 | 5.512 | 5.700 | 5.700 | 638,735 |
| 2023-01-10 | 5.700 | 5.800 | 5.600 | 5.700 | 5.700 | 455,216 |
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.