Emmerson PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	2.150	2.300	2.100	2.200	2.200	983,487
2026-02-05	2.150	2.300	2.100	2.150	2.150	1,890,681
2026-02-04	2.150	2.250	2.000	2.150	2.150	2,301,476
2026-02-03	2.100	2.300	2.000	2.150	2.150	1,736,009
2026-02-02	2.050	2.300	1.900	2.100	2.100	858,447
2026-01-30	2.050	2.150	2.050	2.050	2.050	149,906
2026-01-29	2.050	2.200	1.900	2.050	2.050	50,072
2026-01-28	2.050	2.200	1.900	2.050	2.050	362,664
2026-01-27	2.050	2.200	1.900	2.050	2.050	355,467
2026-01-26	2.050	2.200	1.900	2.050	2.050	534,341
2026-01-23	2.200	2.300	2.000	2.030	2.030	1,542,196
2026-01-22	2.250	2.390	2.080	2.080	2.080	3,727,406
2026-01-21	2.250	2.400	2.100	2.200	2.200	19,699,764
2026-01-20	2.250	2.400	2.191	2.210	2.210	766,878
2026-01-19	2.250	2.400	2.100	2.250	2.250	2,021,510
2026-01-16	2.100	2.400	2.000	2.250	2.250	1,441,145
2026-01-15	2.000	2.200	1.900	2.100	2.100	1,092,149
2026-01-14	2.050	2.100	2.000	2.000	2.000	833,368
2026-01-13	2.050	2.100	2.000	2.050	2.050	1,146,358
2026-01-12	2.100	2.200	1.900	2.050	2.050	4,724,631
2026-01-09	2.100	2.200	2.064	2.100	2.100	252,123
2026-01-08	2.100	2.200	2.000	2.100	2.100	108,016
2026-01-07	2.100	2.140	2.023	2.100	2.100	850,105
2026-01-06	2.100	2.100	2.000	2.100	2.100	817,743
2026-01-05	2.100	2.200	2.000	2.200	2.200	1,442,730
2026-01-02	2.100	2.105	2.000	2.090	2.090	1,349,033
2025-12-31	2.100	2.110	2.050	2.100	2.100	769,000
2025-12-30	2.150	2.250	2.000	2.100	2.100	695,197
2025-12-29	2.300	2.400	2.000	2.150	2.150	1,494,198
2025-12-24	2.300	2.400	2.200	2.300	2.300	1,240,935
2025-12-23	2.100	2.300	2.000	2.300	2.300	8,297,063
2025-12-22	2.100	2.200	2.056	2.100	2.100	574,776
2025-12-19	2.200	2.200	2.010	2.100	2.100	1,773,545
2025-12-18	2.250	2.400	2.100	2.250	2.250	1,074,500
2025-12-17	2.250	2.320	2.150	2.250	2.250	155,590
2025-12-16	2.250	2.400	2.160	2.250	2.250	689,441
2025-12-15	2.300	2.400	2.100	2.250	2.250	758,435
2025-12-12	2.300	2.400	2.200	2.300	2.300	198,171
2025-12-11	2.300	2.500	2.200	2.300	2.300	1,467,412
2025-12-10	2.300	2.440	2.200	2.330	2.330	3,871,641
2025-12-09	2.000	2.400	1.900	2.300	2.300	3,608,792
2025-12-08	1.950	2.100	1.800	2.000	2.000	1,653,113
2025-12-05	1.950	2.000	1.866	1.950	1.950	467,332
2025-12-04	1.950	2.100	1.866	1.950	1.950	381,628
2025-12-03	1.975	2.100	1.847	1.950	1.950	3,184,722
2025-12-02	1.950	2.100	1.900	1.950	1.950	1,033,981
2025-12-01	1.900	2.100	1.800	1.930	1.930	4,355,140
2025-11-28	1.800	1.950	1.800	1.950	1.950	2,096,605
2025-11-27	1.775	1.850	1.755	1.775	1.775	2,268,664
2025-11-26	1.775	1.840	1.700	1.800	1.800	3,215,366
2025-11-25	1.775	1.850	1.700	1.775	1.775	212,040
2025-11-24	1.750	1.850	1.700	1.775	1.775	1,893,905
2025-11-21	1.700	1.750	1.661	1.725	1.725	5,847,679
2025-11-20	1.700	1.700	1.652	1.700	1.700	24,771
2025-11-19	1.700	1.700	1.650	1.700	1.700	1,551,329
2025-11-18	1.675	1.749	1.650	1.700	1.700	2,362,615
2025-11-17	1.700	1.800	1.600	1.675	1.675	2,497,834
2025-11-14	1.700	1.800	1.600	1.730	1.730	1,671,535
2025-11-13	1.700	1.800	1.600	1.700	1.700	312,023
2025-11-12	1.700	1.800	1.600	1.700	1.700	10,200,064

← NewerPage 4 of 5 · 252 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.