Emmerson PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-20 | 7.100 | 7.200 | 7.010 | 7.100 | 7.100 | 1,379,458 |
| 2022-04-19 | 7.200 | 7.246 | 6.900 | 7.100 | 7.100 | 2,127,146 |
| 2022-04-14 | 7.250 | 7.300 | 7.100 | 7.300 | 7.300 | 453,781 |
| 2022-04-13 | 7.250 | 7.300 | 7.200 | 7.250 | 7.250 | 1,672,283 |
| 2022-04-12 | 7.450 | 7.500 | 7.200 | 7.250 | 7.250 | 3,704,644 |
| 2022-04-11 | 7.600 | 7.700 | 6.830 | 7.450 | 7.450 | 2,586,125 |
| 2022-04-08 | 7.550 | 7.700 | 7.400 | 7.600 | 7.600 | 572,342 |
| 2022-04-07 | 7.400 | 7.600 | 7.400 | 7.400 | 7.400 | 2,957,060 |
| 2022-04-06 | 7.297 | 7.600 | 7.297 | 7.400 | 7.400 | 2,737,835 |
| 2022-04-05 | 7.600 | 7.700 | 7.200 | 7.500 | 7.500 | 4,381,530 |
| 2022-04-04 | 7.400 | 7.700 | 7.377 | 7.660 | 7.660 | 4,001,029 |
| 2022-04-01 | 7.150 | 7.500 | 7.150 | 7.400 | 7.400 | 1,976,849 |
| 2022-03-31 | 7.600 | 7.600 | 7.003 | 7.050 | 7.050 | 5,966,545 |
| 2022-03-30 | 7.600 | 7.900 | 7.300 | 7.500 | 7.500 | 5,989,002 |
| 2022-03-29 | 7.800 | 7.920 | 7.500 | 7.600 | 7.600 | 3,674,069 |
| 2022-03-28 | 7.450 | 8.000 | 7.410 | 7.800 | 7.800 | 11,421,016 |
| 2022-03-25 | 7.000 | 7.498 | 6.970 | 7.450 | 7.450 | 6,843,020 |
| 2022-03-24 | 7.050 | 7.140 | 6.932 | 7.000 | 7.000 | 1,077,574 |
| 2022-03-23 | 7.000 | 7.100 | 6.900 | 7.000 | 7.000 | 3,226,001 |
| 2022-03-22 | 7.100 | 7.100 | 6.912 | 7.000 | 7.000 | 891,302 |
| 2022-03-21 | 6.900 | 7.140 | 6.710 | 7.100 | 7.100 | 4,149,320 |
| 2022-03-18 | 6.900 | 7.200 | 6.810 | 6.900 | 6.900 | 3,713,879 |
| 2022-03-17 | 6.800 | 6.988 | 6.700 | 6.900 | 6.900 | 1,041,076 |
| 2022-03-16 | 6.800 | 6.900 | 6.725 | 6.800 | 6.800 | 2,141,746 |
| 2022-03-15 | 7.050 | 7.055 | 6.690 | 6.800 | 6.800 | 3,311,215 |
| 2022-03-14 | 7.050 | 7.100 | 6.925 | 7.050 | 7.050 | 3,700,148 |
| 2022-03-11 | 7.200 | 7.300 | 6.920 | 7.050 | 7.050 | 4,843,350 |
| 2022-03-10 | 6.450 | 7.300 | 6.433 | 7.200 | 7.200 | 13,351,603 |
| 2022-03-09 | 6.350 | 6.500 | 6.350 | 6.450 | 6.450 | 4,743,595 |
| 2022-03-08 | 6.150 | 6.500 | 6.125 | 6.350 | 6.350 | 6,062,994 |
| 2022-03-07 | 6.200 | 6.400 | 6.010 | 6.160 | 6.160 | 5,712,794 |
| 2022-03-04 | 6.300 | 6.500 | 6.010 | 6.280 | 6.280 | 5,013,206 |
| 2022-03-03 | 6.000 | 6.550 | 5.900 | 6.200 | 6.200 | 5,901,458 |
| 2022-03-02 | 6.000 | 6.069 | 5.950 | 6.000 | 6.000 | 1,928,806 |
| 2022-03-01 | 6.000 | 6.080 | 5.810 | 6.000 | 6.000 | 1,925,063 |
| 2022-02-28 | 6.000 | 6.090 | 5.900 | 6.000 | 6.000 | 4,697,871 |
| 2022-02-25 | 5.750 | 6.100 | 5.680 | 6.000 | 6.000 | 1,522,106 |
| 2022-02-24 | 6.000 | 6.000 | 5.635 | 5.750 | 5.750 | 3,300,229 |
| 2022-02-23 | 6.050 | 6.140 | 6.025 | 6.050 | 6.050 | 730,355 |
| 2022-02-22 | 6.190 | 6.190 | 6.000 | 6.050 | 6.050 | 1,100,717 |
| 2022-02-21 | 6.200 | 6.276 | 6.141 | 6.200 | 6.200 | 464,266 |
| 2022-02-18 | 6.250 | 6.300 | 6.100 | 6.200 | 6.200 | 1,620,643 |
| 2022-02-17 | 6.450 | 6.500 | 6.200 | 6.250 | 6.250 | 873,441 |
| 2022-02-16 | 6.300 | 6.450 | 6.200 | 6.450 | 6.450 | 1,307,264 |
| 2022-02-15 | 6.300 | 6.400 | 6.216 | 6.300 | 6.300 | 584,091 |
| 2022-02-14 | 6.590 | 6.590 | 6.222 | 6.300 | 6.300 | 911,999 |
| 2022-02-11 | 6.300 | 6.600 | 6.200 | 6.600 | 6.600 | 7,754,254 |
| 2022-02-10 | 6.150 | 6.300 | 6.098 | 6.300 | 6.300 | 3,213,426 |
| 2022-02-09 | 6.300 | 6.300 | 5.950 | 6.150 | 6.150 | 2,019,953 |
| 2022-02-08 | 6.350 | 6.500 | 6.210 | 6.300 | 6.300 | 3,016,619 |
| 2022-02-07 | 6.500 | 6.580 | 6.220 | 6.350 | 6.350 | 2,176,764 |
| 2022-02-04 | 6.450 | 6.594 | 6.386 | 6.500 | 6.500 | 648,530 |
| 2022-02-03 | 6.550 | 6.550 | 6.312 | 6.450 | 6.450 | 963,850 |
| 2022-02-02 | 6.500 | 6.600 | 6.420 | 6.540 | 6.540 | 1,228,171 |
| 2022-02-01 | 6.410 | 6.700 | 6.410 | 6.500 | 6.500 | 2,190,974 |
| 2022-01-31 | 6.000 | 6.400 | 5.840 | 6.250 | 6.250 | 2,313,537 |
| 2022-01-28 | 5.950 | 6.040 | 5.780 | 6.000 | 6.000 | 2,118,269 |
| 2022-01-27 | 5.950 | 6.160 | 5.710 | 5.950 | 5.950 | 878,562 |
| 2022-01-26 | 5.950 | 6.055 | 5.803 | 6.000 | 6.000 | 1,323,804 |
| 2022-01-25 | 5.850 | 6.100 | 5.700 | 5.950 | 5.950 | 1,867,189 |
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.