Emmerson PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	1.900	1.900	1.800	1.900	1.900	5,581
2026-07-29	1.900	2.000	1.800	1.900	1.900	113,570
2026-07-28	1.900	2.000	1.800	2.000	2.000	26,955
2026-07-27	1.900	2.000	1.800	1.900	1.900	63,525
2026-07-24	1.900	2.000	1.855	1.900	1.900	1,657,962
2026-07-23	1.900	2.000	1.800	1.900	1.900	1,375,846
2026-07-22	1.900	1.950	1.800	1.900	1.900	133,656
2026-07-21	1.900	2.000	1.837	1.900	1.900	409,742
2026-07-20	1.900	2.000	1.800	1.900	1.900	165,922
2026-07-17	1.900	1.948	1.833	1.900	1.900	585,279
2026-07-16	1.900	1.996	1.826	1.900	1.900	471,600
2026-07-15	1.900	2.000	1.885	1.900	1.900	304,499
2026-07-14	2.000	2.096	1.755	1.900	1.900	3,470,184
2026-07-13	2.100	2.200	1.920	2.000	2.000	682,468
2026-07-10	2.100	2.200	2.050	2.100	2.100	353,745
2026-07-09	2.100	2.170	2.000	2.100	2.100	142,532
2026-07-08	2.100	2.200	2.036	2.100	2.100	132,078
2026-07-07	2.100	2.200	2.000	2.100	2.100	260,810
2026-07-06	2.100	2.200	2.036	2.100	2.100	58,852
2026-07-03	2.150	2.300	2.100	2.100	2.100	44,700
2026-07-02	2.200	2.300	2.035	2.150	2.150	729,578
2026-07-01	2.200	2.300	2.100	2.200	2.200	174,414
2026-06-30	2.200	2.300	2.200	2.300	2.300	26,000
2026-06-29	2.200	2.300	2.100	2.200	2.200	626,967
2026-06-26	2.200	2.300	2.100	2.200	2.200	59,258
2026-06-25	2.200	2.200	2.100	2.200	2.200	90,169
2026-06-24	2.200	2.240	2.155	2.200	2.200	1,397,035
2026-06-23	2.200	2.300	2.100	2.200	2.200	169,704
2026-06-22	2.100	2.300	1.900	2.200	2.200	1,888,837
2026-06-19	2.100	2.300	1.900	2.100	2.100	663,590
2026-06-18	2.050	2.100	1.900	2.000	2.000	310,752
2026-06-17	2.075	2.200	1.900	2.050	2.050	491,424
2026-06-16	2.075	2.200	1.950	2.000	2.000	244,285
2026-06-15	2.075	2.190	1.950	2.075	2.075	170,790
2026-06-12	2.075	2.075	1.950	2.075	2.075	57,566
2026-06-11	2.075	2.200	1.990	2.075	2.075	338,704
2026-06-10	2.100	2.200	1.998	2.000	2.000	1,138,516
2026-06-09	2.000	2.200	1.800	2.100	2.100	900,838
2026-06-08	2.100	2.200	1.800	2.000	2.000	504,963
2026-06-05	2.100	2.200	2.000	2.100	2.100	183,030
2026-06-04	2.000	2.200	1.800	2.100	2.100	429,824
2026-06-03	2.000	2.180	1.965	2.000	2.000	125,000
2026-06-02	2.000	2.200	1.960	2.000	2.000	73,362
2026-06-01	2.000	2.200	1.800	2.000	2.000	2,191,971
2026-05-29	2.050	2.200	1.950	2.020	2.020	4,248,630
2026-05-28	2.100	2.200	2.000	2.050	2.050	2,167,954
2026-05-27	2.200	2.300	2.010	2.050	2.050	1,287,444
2026-05-26	2.175	2.400	2.100	2.200	2.200	1,608,931
2026-05-22	2.175	2.175	2.175	2.175	2.175	0
2026-05-21	2.250	2.300	2.100	2.175	2.175	694,811
2026-05-20	2.250	2.270	2.200	2.250	2.250	3,384,638
2026-05-19	2.300	2.400	2.200	2.250	2.250	748,809
2026-05-18	2.300	2.400	2.200	2.300	2.300	1,844,350
2026-05-15	2.300	2.400	2.200	2.250	2.250	909,554
2026-05-14	2.300	2.370	2.200	2.300	2.300	547,856
2026-05-13	2.300	2.300	2.280	2.300	2.300	1,540,450
2026-05-12	2.300	2.400	2.200	2.300	2.300	3,834,950
2026-05-11	2.300	2.400	2.200	2.300	2.300	1,035,708
2026-05-08	2.300	2.310	2.200	2.300	2.300	1,199,400
2026-05-07	2.300	2.400	2.300	2.300	2.300	633,005

← NewerPage 2 of 22 · 1,262 trading daysOlder →

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.