Emmerson PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	2.300	2.400	2.200	2.300	2.300	1,079,872
2026-05-05	2.300	2.400	2.200	2.300	2.300	1,148,546
2026-05-01	2.300	2.400	2.200	2.300	2.300	1,719,946
2026-04-30	2.300	2.400	2.200	2.300	2.300	2,082,949
2026-04-29	2.250	2.400	2.000	2.200	2.200	944,229
2026-04-28	2.300	2.400	2.200	2.200	2.200	2,929,738
2026-04-27	2.300	2.350	2.200	2.300	2.300	393,901
2026-04-24	2.300	2.400	2.200	2.300	2.300	1,576,989
2026-04-23	2.300	2.400	2.200	2.300	2.300	142,908
2026-04-22	2.300	2.300	2.250	2.300	2.300	250,000
2026-04-21	2.300	2.400	2.200	2.300	2.300	525,712
2026-04-20	2.300	2.400	2.200	2.300	2.300	371,369
2026-04-17	2.300	2.400	2.200	2.300	2.300	710,713
2026-04-16	2.300	2.400	2.200	2.300	2.300	439,778
2026-04-15	2.350	2.500	2.200	2.300	2.300	1,662,113
2026-04-14	2.436	2.436	2.200	2.350	2.350	1,794,918
2026-04-13	2.450	2.600	2.300	2.400	2.400	2,484,185
2026-04-10	2.450	2.600	2.300	2.500	2.500	1,696,146
2026-04-09	2.450	2.600	2.300	2.500	2.500	30,532
2026-04-08	2.450	2.600	2.300	2.450	2.450	380,509
2026-04-07	2.450	2.530	2.300	2.450	2.450	319,298
2026-04-02	2.450	2.550	2.360	2.400	2.400	635,392
2026-04-01	2.400	2.600	2.200	2.500	2.500	2,134,543
2026-03-31	2.350	2.500	2.200	2.350	2.350	1,759,951
2026-03-30	2.400	2.500	2.224	2.350	2.350	2,441,639
2026-03-27	2.350	2.500	2.150	2.300	2.300	1,508,242
2026-03-26	2.150	2.500	2.150	2.300	2.300	2,494,775
2026-03-25	2.150	2.300	2.000	2.150	2.150	25,000
2026-03-24	2.150	2.300	2.000	2.150	2.150	1,896,280
2026-03-23	2.150	2.300	2.000	2.150	2.150	1,110,927
2026-03-20	2.150	2.300	2.000	2.150	2.150	4,984,068
2026-03-19	2.350	2.440	2.000	2.050	2.050	2,720,335
2026-03-18	2.600	2.650	2.300	2.400	2.400	4,019,626
2026-03-17	2.750	2.800	2.550	2.550	2.550	2,030,983
2026-03-16	2.750	2.800	2.700	2.750	2.750	778,612
2026-03-13	2.950	3.020	2.700	2.750	2.750	1,873,459
2026-03-12	3.000	3.100	2.800	2.950	2.950	1,024,847
2026-03-11	2.900	3.100	2.900	2.980	2.980	4,820,212
2026-03-10	2.900	3.000	2.800	2.800	2.800	848,880
2026-03-09	2.800	3.000	2.700	2.900	2.900	1,783,268
2026-03-06	2.800	2.900	2.710	2.800	2.800	2,848,325
2026-03-05	2.800	2.900	2.720	2.800	2.800	70,068
2026-03-04	2.800	2.900	2.700	2.800	2.800	1,116,216
2026-03-03	2.800	3.000	2.700	2.800	2.800	1,386,360
2026-03-02	2.850	3.100	2.600	2.800	2.800	1,228,922
2026-02-27	2.750	3.010	2.700	3.010	3.010	1,286,233
2026-02-26	2.600	2.800	2.600	2.700	2.700	1,452,523
2026-02-25	2.600	2.700	2.500	2.500	2.500	718,626
2026-02-24	2.600	2.700	2.500	2.600	2.600	1,103,939
2026-02-23	2.600	2.700	2.500	2.500	2.500	1,267,289
2026-02-20	2.550	2.700	2.500	2.500	2.500	1,594,910
2026-02-19	2.600	2.700	2.500	2.600	2.600	1,335,566
2026-02-18	2.600	2.700	2.500	2.600	2.600	1,272,788
2026-02-17	2.400	2.700	2.366	2.600	2.600	5,108,566
2026-02-16	2.250	2.400	2.250	2.400	2.400	1,466,799
2026-02-13	2.250	2.400	2.100	2.400	2.400	2,059,345
2026-02-12	2.250	2.400	2.100	2.250	2.250	471,936
2026-02-11	2.250	2.400	2.100	2.250	2.250	45,268
2026-02-10	2.200	2.330	2.155	2.330	2.330	870,681
2026-02-09	2.200	2.270	2.100	2.200	2.200	1,396,160

← NewerPage 3 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.