Emmerson PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-12 | 5.250 | 5.300 | 5.050 | 5.050 | 5.050 | 915,947 |
| 2022-10-11 | 5.300 | 5.370 | 5.110 | 5.300 | 5.300 | 756,531 |
| 2022-10-10 | 5.550 | 5.600 | 5.200 | 5.300 | 5.300 | 2,208,391 |
| 2022-10-07 | 5.600 | 5.700 | 5.311 | 5.550 | 5.550 | 2,501,864 |
| 2022-10-06 | 5.600 | 5.640 | 5.520 | 5.600 | 5.600 | 716,440 |
| 2022-10-05 | 5.700 | 5.800 | 5.500 | 5.600 | 5.600 | 615,415 |
| 2022-10-04 | 5.800 | 5.900 | 5.600 | 5.800 | 5.800 | 1,893,039 |
| 2022-10-03 | 5.950 | 5.999 | 5.700 | 5.800 | 5.800 | 2,537,624 |
| 2022-09-30 | 5.700 | 6.000 | 5.600 | 5.950 | 5.950 | 2,723,497 |
| 2022-09-29 | 5.650 | 5.700 | 5.600 | 5.650 | 5.650 | 538,759 |
| 2022-09-28 | 5.750 | 5.750 | 5.510 | 5.650 | 5.650 | 1,525,255 |
| 2022-09-27 | 5.950 | 6.100 | 5.700 | 5.900 | 5.900 | 1,607,721 |
| 2022-09-26 | 5.700 | 6.300 | 5.550 | 6.000 | 6.000 | 7,391,528 |
| 2022-09-23 | 6.000 | 6.089 | 5.335 | 5.500 | 5.500 | 2,770,468 |
| 2022-09-22 | 5.950 | 6.100 | 5.900 | 6.000 | 6.000 | 966,711 |
| 2022-09-21 | 6.300 | 6.400 | 5.900 | 5.900 | 5.900 | 2,684,585 |
| 2022-09-20 | 6.750 | 6.800 | 6.300 | 6.300 | 6.300 | 1,708,997 |
| 2022-09-16 | 6.750 | 6.800 | 6.600 | 6.750 | 6.750 | 596,047 |
| 2022-09-15 | 6.850 | 7.000 | 6.730 | 6.750 | 6.750 | 619,251 |
| 2022-09-14 | 6.750 | 6.850 | 6.700 | 6.850 | 6.850 | 749,755 |
| 2022-09-13 | 6.850 | 6.885 | 6.730 | 6.800 | 6.800 | 253,573 |
| 2022-09-12 | 6.800 | 7.000 | 6.700 | 6.850 | 6.850 | 467,076 |
| 2022-09-09 | 6.750 | 6.900 | 6.522 | 6.800 | 6.800 | 1,701,483 |
| 2022-09-08 | 6.750 | 6.840 | 6.700 | 6.840 | 6.840 | 418,583 |
| 2022-09-07 | 6.850 | 7.000 | 6.700 | 6.750 | 6.750 | 352,316 |
| 2022-09-06 | 6.900 | 6.980 | 6.800 | 6.850 | 6.850 | 359,164 |
| 2022-09-05 | 7.000 | 7.100 | 6.800 | 6.900 | 6.900 | 1,053,890 |
| 2022-09-02 | 7.000 | 7.020 | 6.900 | 6.900 | 6.900 | 826,416 |
| 2022-09-01 | 7.000 | 7.040 | 6.900 | 6.900 | 6.900 | 505,994 |
| 2022-08-31 | 6.900 | 7.080 | 6.870 | 7.000 | 7.000 | 648,893 |
| 2022-08-30 | 6.900 | 7.000 | 6.802 | 6.900 | 6.900 | 755,955 |
| 2022-08-26 | 6.800 | 6.900 | 6.700 | 6.900 | 6.900 | 932,588 |
| 2022-08-25 | 6.850 | 6.900 | 6.720 | 6.800 | 6.800 | 563,475 |
| 2022-08-24 | 6.850 | 6.880 | 6.800 | 6.850 | 6.850 | 1,120,446 |
| 2022-08-23 | 6.890 | 6.890 | 6.800 | 6.850 | 6.850 | 769,823 |
| 2022-08-22 | 7.050 | 7.100 | 6.900 | 7.000 | 7.000 | 659,461 |
| 2022-08-19 | 7.200 | 7.230 | 7.010 | 7.050 | 7.050 | 1,012,996 |
| 2022-08-18 | 7.200 | 7.270 | 7.100 | 7.200 | 7.200 | 654,818 |
| 2022-08-17 | 7.150 | 7.300 | 7.111 | 7.200 | 7.200 | 732,490 |
| 2022-08-16 | 7.100 | 7.360 | 7.037 | 7.150 | 7.150 | 3,164,371 |
| 2022-08-15 | 6.700 | 7.250 | 6.640 | 7.100 | 7.100 | 4,188,638 |
| 2022-08-12 | 6.750 | 6.940 | 6.600 | 6.700 | 6.700 | 486,825 |
| 2022-08-11 | 6.750 | 6.800 | 6.700 | 6.750 | 6.750 | 382,076 |
| 2022-08-10 | 6.800 | 6.828 | 6.700 | 6.750 | 6.750 | 374,188 |
| 2022-08-09 | 6.800 | 6.900 | 6.700 | 6.800 | 6.800 | 268,693 |
| 2022-08-08 | 7.000 | 7.060 | 6.720 | 6.800 | 6.800 | 1,853,020 |
| 2022-08-05 | 6.850 | 7.090 | 6.753 | 7.000 | 7.000 | 1,708,253 |
| 2022-08-04 | 6.750 | 6.850 | 6.610 | 6.850 | 6.850 | 2,133,832 |
| 2022-08-03 | 6.650 | 6.800 | 6.600 | 6.750 | 6.750 | 1,076,430 |
| 2022-08-02 | 6.850 | 6.900 | 6.605 | 6.650 | 6.650 | 1,301,109 |
| 2022-08-01 | 7.000 | 7.100 | 6.800 | 6.850 | 6.850 | 1,079,897 |
| 2022-07-29 | 7.050 | 7.090 | 6.910 | 7.050 | 7.050 | 1,303,978 |
| 2022-07-28 | 7.100 | 7.150 | 6.920 | 7.050 | 7.050 | 1,239,370 |
| 2022-07-27 | 7.233 | 7.233 | 7.050 | 7.100 | 7.100 | 1,089,779 |
| 2022-07-26 | 7.250 | 7.379 | 7.200 | 7.300 | 7.300 | 578,306 |
| 2022-07-25 | 7.050 | 7.361 | 6.920 | 7.250 | 7.250 | 1,292,896 |
| 2022-07-22 | 7.280 | 7.280 | 7.000 | 7.000 | 7.000 | 1,483,857 |
| 2022-07-21 | 7.000 | 7.300 | 6.970 | 7.260 | 7.260 | 1,394,985 |
| 2022-07-20 | 6.950 | 7.065 | 6.900 | 7.000 | 7.000 | 1,349,932 |
| 2022-07-19 | 7.200 | 7.300 | 6.925 | 6.950 | 6.950 | 1,021,767 |
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.