Emmerson PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-09 | 5.850 | 5.997 | 5.602 | 5.700 | 5.700 | 1,322,181 |
| 2023-01-06 | 5.850 | 6.000 | 5.730 | 5.850 | 5.850 | 371,980 |
| 2023-01-05 | 5.850 | 6.000 | 5.740 | 5.850 | 5.850 | 369,125 |
| 2023-01-04 | 5.800 | 6.000 | 5.740 | 5.900 | 5.900 | 267,637 |
| 2023-01-03 | 5.450 | 5.900 | 5.450 | 5.800 | 5.800 | 2,433,849 |
| 2022-12-30 | 5.400 | 5.540 | 5.300 | 5.450 | 5.450 | 1,249,726 |
| 2022-12-29 | 5.100 | 5.430 | 5.000 | 5.400 | 5.400 | 1,194,072 |
| 2022-12-28 | 5.050 | 5.200 | 5.000 | 5.100 | 5.100 | 839,890 |
| 2022-12-23 | 5.050 | 5.100 | 5.022 | 5.050 | 5.050 | 290,647 |
| 2022-12-22 | 5.150 | 5.200 | 5.000 | 5.050 | 5.050 | 565,470 |
| 2022-12-21 | 5.150 | 5.200 | 5.100 | 5.150 | 5.150 | 716,846 |
| 2022-12-20 | 5.410 | 5.410 | 5.100 | 5.150 | 5.150 | 1,739,967 |
| 2022-12-19 | 5.500 | 5.600 | 5.410 | 5.500 | 5.500 | 274,330 |
| 2022-12-16 | 5.540 | 5.540 | 5.200 | 5.450 | 5.450 | 3,769,734 |
| 2022-12-15 | 5.950 | 5.970 | 5.510 | 5.550 | 5.550 | 2,330,671 |
| 2022-12-14 | 5.950 | 6.000 | 5.900 | 5.950 | 5.950 | 1,261,072 |
| 2022-12-13 | 6.200 | 6.230 | 5.925 | 5.950 | 5.950 | 3,817,983 |
| 2022-12-12 | 6.250 | 6.300 | 6.100 | 6.200 | 6.200 | 1,506,740 |
| 2022-12-09 | 6.200 | 6.290 | 6.200 | 6.250 | 6.250 | 2,126,008 |
| 2022-12-08 | 6.200 | 6.270 | 6.100 | 6.200 | 6.200 | 1,084,885 |
| 2022-12-07 | 6.250 | 6.290 | 6.100 | 6.200 | 6.200 | 625,684 |
| 2022-12-06 | 6.200 | 6.300 | 6.100 | 6.250 | 6.250 | 1,581,722 |
| 2022-12-05 | 6.100 | 6.300 | 6.000 | 6.200 | 6.200 | 2,134,487 |
| 2022-12-02 | 6.000 | 6.200 | 6.000 | 6.100 | 6.100 | 1,488,423 |
| 2022-12-01 | 6.150 | 6.285 | 5.920 | 6.000 | 6.000 | 1,379,123 |
| 2022-11-30 | 6.450 | 6.450 | 6.150 | 6.150 | 6.150 | 969,323 |
| 2022-11-29 | 6.300 | 6.500 | 6.255 | 6.450 | 6.450 | 3,999,996 |
| 2022-11-28 | 6.400 | 6.500 | 6.200 | 6.300 | 6.300 | 1,616,949 |
| 2022-11-25 | 5.790 | 6.580 | 5.790 | 6.400 | 6.400 | 7,780,049 |
| 2022-11-24 | 5.100 | 5.900 | 5.060 | 5.750 | 5.750 | 5,358,267 |
| 2022-11-23 | 5.100 | 5.200 | 5.000 | 5.100 | 5.100 | 2,291,919 |
| 2022-11-22 | 5.450 | 5.500 | 5.025 | 5.200 | 5.200 | 2,749,372 |
| 2022-11-21 | 4.850 | 5.499 | 4.700 | 5.450 | 5.450 | 5,709,486 |
| 2022-11-18 | 4.600 | 4.690 | 4.561 | 4.650 | 4.650 | 494,489 |
| 2022-11-17 | 4.600 | 4.700 | 4.500 | 4.600 | 4.600 | 488,050 |
| 2022-11-16 | 4.700 | 4.820 | 4.500 | 4.600 | 4.600 | 1,007,666 |
| 2022-11-15 | 4.650 | 4.800 | 4.600 | 4.700 | 4.700 | 1,058,822 |
| 2022-11-14 | 4.650 | 4.770 | 4.610 | 4.650 | 4.650 | 986,196 |
| 2022-11-11 | 4.600 | 4.770 | 4.500 | 4.650 | 4.650 | 1,067,955 |
| 2022-11-10 | 4.600 | 4.650 | 4.542 | 4.600 | 4.600 | 822,583 |
| 2022-11-09 | 4.600 | 4.680 | 4.500 | 4.600 | 4.600 | 111,381 |
| 2022-11-08 | 4.650 | 4.690 | 4.569 | 4.600 | 4.600 | 290,224 |
| 2022-11-07 | 4.799 | 4.799 | 4.625 | 4.650 | 4.650 | 645,130 |
| 2022-11-04 | 4.800 | 4.860 | 4.700 | 4.750 | 4.750 | 1,081,094 |
| 2022-11-03 | 4.800 | 4.800 | 4.600 | 4.800 | 4.800 | 1,704,183 |
| 2022-11-02 | 4.750 | 4.890 | 4.700 | 4.800 | 4.800 | 641,788 |
| 2022-11-01 | 4.600 | 4.800 | 4.600 | 4.750 | 4.750 | 1,022,982 |
| 2022-10-31 | 4.750 | 4.800 | 4.525 | 4.600 | 4.600 | 1,917,734 |
| 2022-10-28 | 4.800 | 4.800 | 4.700 | 4.750 | 4.750 | 465,530 |
| 2022-10-27 | 4.850 | 4.900 | 4.700 | 4.800 | 4.800 | 801,405 |
| 2022-10-26 | 4.850 | 5.000 | 4.700 | 4.850 | 4.850 | 323,266 |
| 2022-10-25 | 4.850 | 5.000 | 4.650 | 4.850 | 4.850 | 1,445,538 |
| 2022-10-24 | 4.900 | 4.959 | 4.700 | 4.800 | 4.800 | 1,004,663 |
| 2022-10-21 | 4.850 | 5.000 | 4.800 | 4.900 | 4.900 | 964,469 |
| 2022-10-20 | 4.750 | 4.900 | 4.712 | 4.850 | 4.850 | 628,940 |
| 2022-10-19 | 4.900 | 5.000 | 4.700 | 4.750 | 4.750 | 668,175 |
| 2022-10-18 | 4.850 | 5.000 | 4.800 | 4.900 | 4.900 | 1,644,260 |
| 2022-10-17 | 4.700 | 5.000 | 4.600 | 4.850 | 4.850 | 1,428,598 |
| 2022-10-14 | 4.650 | 4.770 | 4.515 | 4.700 | 4.700 | 1,769,804 |
| 2022-10-13 | 5.010 | 5.010 | 4.540 | 4.650 | 4.650 | 5,202,404 |
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.