Emmerson PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-18 | 7.000 | 7.270 | 6.921 | 7.200 | 7.200 | 1,582,219 |
| 2022-07-15 | 7.050 | 7.100 | 6.900 | 7.000 | 7.000 | 1,312,015 |
| 2022-07-14 | 7.150 | 7.190 | 7.000 | 7.050 | 7.050 | 932,734 |
| 2022-07-13 | 7.061 | 7.300 | 7.061 | 7.150 | 7.150 | 289,765 |
| 2022-07-12 | 7.250 | 7.300 | 7.040 | 7.050 | 7.050 | 889,725 |
| 2022-07-11 | 7.450 | 7.570 | 7.200 | 7.250 | 7.250 | 1,381,921 |
| 2022-07-08 | 7.350 | 7.425 | 7.300 | 7.400 | 7.400 | 389,182 |
| 2022-07-07 | 7.600 | 7.700 | 7.200 | 7.350 | 7.350 | 2,399,462 |
| 2022-07-06 | 7.900 | 8.090 | 7.520 | 7.600 | 7.600 | 2,036,862 |
| 2022-07-05 | 7.500 | 8.000 | 7.500 | 7.820 | 7.820 | 3,482,960 |
| 2022-07-04 | 7.100 | 7.500 | 7.033 | 7.400 | 7.400 | 2,015,520 |
| 2022-07-01 | 7.000 | 7.140 | 6.900 | 7.050 | 7.050 | 2,275,219 |
| 2022-06-30 | 7.050 | 7.100 | 6.930 | 7.000 | 7.000 | 2,057,608 |
| 2022-06-29 | 7.150 | 7.169 | 7.000 | 7.060 | 7.060 | 863,807 |
| 2022-06-28 | 7.300 | 7.340 | 7.100 | 7.150 | 7.150 | 1,829,451 |
| 2022-06-27 | 7.100 | 7.500 | 7.100 | 7.300 | 7.300 | 1,534,154 |
| 2022-06-24 | 7.100 | 7.150 | 6.900 | 7.000 | 7.000 | 3,643,203 |
| 2022-06-23 | 7.400 | 7.480 | 7.000 | 7.000 | 7.000 | 1,632,545 |
| 2022-06-22 | 7.650 | 7.650 | 7.400 | 7.500 | 7.500 | 1,739,145 |
| 2022-06-21 | 7.700 | 7.795 | 7.600 | 7.700 | 7.700 | 1,308,457 |
| 2022-06-20 | 7.950 | 8.000 | 7.610 | 7.700 | 7.700 | 1,780,496 |
| 2022-06-17 | 8.000 | 8.000 | 7.900 | 7.950 | 7.950 | 895,112 |
| 2022-06-16 | 8.300 | 8.390 | 7.910 | 8.000 | 8.000 | 3,034,781 |
| 2022-06-15 | 8.450 | 8.600 | 8.200 | 8.300 | 8.300 | 1,442,391 |
| 2022-06-14 | 8.640 | 8.670 | 8.300 | 8.450 | 8.450 | 855,315 |
| 2022-06-13 | 8.950 | 9.060 | 8.460 | 8.460 | 8.460 | 2,827,762 |
| 2022-06-10 | 8.950 | 9.100 | 8.800 | 8.950 | 8.950 | 1,017,058 |
| 2022-06-09 | 8.900 | 9.200 | 8.900 | 8.950 | 8.950 | 2,006,900 |
| 2022-06-08 | 9.000 | 9.033 | 8.800 | 8.900 | 8.900 | 782,008 |
| 2022-06-07 | 8.950 | 9.200 | 8.835 | 9.000 | 9.000 | 740,517 |
| 2022-06-06 | 9.150 | 9.300 | 8.900 | 8.950 | 8.950 | 1,905,598 |
| 2022-06-01 | 8.800 | 9.290 | 8.711 | 9.150 | 9.150 | 1,794,728 |
| 2022-05-31 | 9.100 | 9.127 | 8.700 | 8.740 | 8.740 | 2,451,135 |
| 2022-05-30 | 9.300 | 9.400 | 9.000 | 9.100 | 9.100 | 2,568,374 |
| 2022-05-27 | 9.200 | 9.400 | 9.160 | 9.300 | 9.300 | 733,015 |
| 2022-05-26 | 9.250 | 9.289 | 9.000 | 9.200 | 9.200 | 1,885,141 |
| 2022-05-25 | 9.400 | 9.500 | 9.200 | 9.250 | 9.250 | 1,385,303 |
| 2022-05-24 | 9.650 | 9.892 | 9.310 | 9.400 | 9.400 | 3,167,928 |
| 2022-05-23 | 9.500 | 9.750 | 9.500 | 9.650 | 9.650 | 1,684,700 |
| 2022-05-20 | 9.050 | 9.600 | 9.000 | 9.500 | 9.500 | 3,753,586 |
| 2022-05-19 | 9.100 | 9.200 | 8.800 | 9.050 | 9.050 | 3,169,636 |
| 2022-05-18 | 9.250 | 9.400 | 9.000 | 9.150 | 9.150 | 3,397,853 |
| 2022-05-17 | 8.590 | 9.290 | 8.590 | 9.250 | 9.250 | 5,349,247 |
| 2022-05-16 | 8.550 | 8.700 | 8.420 | 8.600 | 8.600 | 1,006,837 |
| 2022-05-13 | 8.150 | 8.600 | 8.050 | 8.600 | 8.600 | 2,394,177 |
| 2022-05-12 | 8.400 | 8.500 | 7.760 | 8.100 | 8.100 | 6,384,846 |
| 2022-05-11 | 8.350 | 8.450 | 8.300 | 8.400 | 8.400 | 1,035,386 |
| 2022-05-10 | 8.550 | 8.630 | 8.300 | 8.350 | 8.350 | 2,949,865 |
| 2022-05-09 | 9.200 | 9.300 | 8.400 | 8.550 | 8.550 | 4,291,959 |
| 2022-05-06 | 9.150 | 9.300 | 8.900 | 9.200 | 9.200 | 3,584,921 |
| 2022-05-05 | 9.000 | 9.448 | 8.959 | 9.150 | 9.150 | 5,903,231 |
| 2022-05-04 | 9.850 | 10.000 | 8.950 | 9.000 | 9.000 | 6,334,982 |
| 2022-05-03 | 9.500 | 10.080 | 9.400 | 9.900 | 9.900 | 15,148,909 |
| 2022-04-29 | 8.450 | 9.540 | 8.450 | 9.400 | 9.400 | 21,284,300 |
| 2022-04-28 | 7.800 | 8.500 | 7.800 | 8.500 | 8.500 | 6,305,892 |
| 2022-04-27 | 7.800 | 7.890 | 7.704 | 7.800 | 7.800 | 4,064,984 |
| 2022-04-26 | 7.900 | 7.944 | 7.700 | 7.700 | 7.700 | 3,025,589 |
| 2022-04-25 | 7.650 | 7.950 | 7.500 | 7.800 | 7.800 | 7,782,938 |
| 2022-04-22 | 7.500 | 7.600 | 7.300 | 7.480 | 7.480 | 2,607,194 |
| 2022-04-21 | 7.100 | 7.600 | 7.000 | 7.500 | 7.500 | 3,424,866 |
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.