Emmerson PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	1.700	1.784	1.630	1.700	1.700	1,952,249
2025-11-10	1.700	1.800	1.600	1.700	1.700	1,142,603
2025-11-07	1.700	1.800	1.700	1.700	1.700	30,000
2025-11-06	1.666	1.700	1.666	1.700	1.700	851,434
2025-11-05	1.600	1.700	1.500	1.650	1.650	902,004
2025-11-04	1.650	1.800	1.500	1.600	1.600	467,073
2025-11-03	1.700	1.800	1.500	1.650	1.650	1,024,146
2025-10-31	1.650	1.800	1.500	1.600	1.600	1,246,415
2025-10-30	1.800	1.900	1.650	1.650	1.650	1,387,372
2025-10-29	1.800	1.900	1.715	1.800	1.800	36,946
2025-10-28	1.800	1.800	1.711	1.800	1.800	174,410
2025-10-27	1.800	1.900	1.700	1.800	1.800	910,091
2025-10-24	1.600	1.800	1.600	1.800	1.800	2,266,570
2025-10-23	1.700	1.800	1.440	1.550	1.550	2,959,002
2025-10-22	1.700	1.700	1.600	1.700	1.700	263,948
2025-10-21	1.700	1.700	1.600	1.700	1.700	35,135
2025-10-20	1.700	1.800	1.600	1.700	1.700	1,100,304
2025-10-17	1.700	1.800	1.625	1.700	1.700	1,985,055
2025-10-16	1.625	1.700	1.625	1.700	1.700	1,271,441
2025-10-15	1.600	1.700	1.500	1.700	1.700	1,005,079
2025-10-14	1.600	1.700	1.560	1.600	1.600	147,486
2025-10-13	1.600	1.700	1.520	1.600	1.600	1,888,172
2025-10-10	1.550	1.700	1.500	1.600	1.600	1,277,346
2025-10-09	1.600	1.700	1.500	1.600	1.600	1,336,012
2025-10-08	1.600	1.700	1.500	1.600	1.600	705,188
2025-10-07	1.600	1.700	1.500	1.600	1.600	919,279
2025-10-06	1.600	1.684	1.500	1.600	1.600	857,842
2025-10-03	1.600	1.700	1.500	1.600	1.600	1,264,188
2025-10-02	1.650	1.700	1.505	1.600	1.600	2,045,178
2025-10-01	1.700	1.800	1.600	1.650	1.650	3,040,819
2025-09-30	1.825	1.850	1.600	1.700	1.700	2,395,272
2025-09-29	1.850	1.850	1.815	1.850	1.850	124,688
2025-09-26	1.850	2.000	1.800	1.850	1.850	377,931
2025-09-25	1.825	2.000	1.650	1.850	1.850	430,080
2025-09-24	1.825	2.000	1.650	1.825	1.825	656,114
2025-09-23	1.825	2.000	1.650	1.825	1.825	538,445
2025-09-22	1.825	1.825	1.650	1.825	1.825	117,341
2025-09-19	1.825	1.825	1.685	1.825	1.825	9,856
2025-09-18	1.825	1.825	1.685	1.825	1.825	30,837
2025-09-17	1.825	2.000	1.650	1.825	1.825	371,546
2025-09-16	1.825	2.000	1.650	1.825	1.825	445,412
2025-09-15	1.825	2.000	1.650	1.700	1.700	1,251,993
2025-09-12	1.900	2.000	1.700	1.800	1.800	1,880,708
2025-09-11	1.975	2.000	1.800	1.900	1.900	1,411,334
2025-09-10	1.900	1.950	1.830	1.950	1.950	3,017,520
2025-09-09	1.900	1.950	1.850	1.900	1.900	1,029,782
2025-09-08	1.900	1.950	1.855	1.900	1.900	866,801
2025-09-05	1.925	2.000	1.850	1.900	1.900	748,806
2025-09-04	2.000	2.100	1.850	1.950	1.950	871,670
2025-09-03	2.050	2.200	1.905	2.000	2.000	191,951
2025-09-02	2.050	2.200	1.900	2.050	2.050	229,600
2025-09-01	2.050	2.100	1.900	2.050	2.050	130,298
2025-08-29	2.050	2.050	1.900	2.050	2.050	281,712
2025-08-28	2.050	2.200	1.900	2.050	2.050	4,750
2025-08-27	2.050	2.200	1.900	2.000	2.000	395,373
2025-08-26	2.050	2.200	1.926	2.050	2.050	794,425
2025-08-22	2.050	2.050	1.975	2.050	2.050	78,289
2025-08-21	2.050	2.200	2.020	2.050	2.050	35,813
2025-08-20	1.900	2.200	1.800	2.050	2.050	2,684,273
2025-08-19	1.900	1.900	1.800	1.900	1.900	97,674

← NewerPage 5 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.