Emmerson PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 1.875 | 2.000 | 1.750 | 1.900 | 1.900 | 814,261 |
| 2025-08-15 | 1.875 | 1.990 | 1.825 | 1.875 | 1.875 | 335,831 |
| 2025-08-14 | 1.875 | 1.990 | 1.825 | 1.875 | 1.875 | 261,299 |
| 2025-08-13 | 1.875 | 2.000 | 1.750 | 1.875 | 1.875 | 356,901 |
| 2025-08-12 | 1.875 | 2.000 | 1.750 | 1.875 | 1.875 | 185,117 |
| 2025-08-11 | 1.875 | 2.000 | 1.750 | 1.875 | 1.875 | 240,862 |
| 2025-08-08 | 1.875 | 1.955 | 1.855 | 1.875 | 1.875 | 835,568 |
| 2025-08-07 | 1.875 | 2.000 | 1.750 | 1.875 | 1.875 | 27,919 |
| 2025-08-06 | 1.875 | 2.000 | 1.855 | 1.875 | 1.875 | 139,409 |
| 2025-08-05 | 1.875 | 2.000 | 1.750 | 1.875 | 1.875 | 68,217 |
| 2025-08-04 | 1.875 | 2.000 | 1.750 | 1.875 | 1.875 | 619,392 |
| 2025-08-01 | 1.875 | 2.000 | 1.750 | 1.900 | 1.900 | 179,545 |
| 2025-07-31 | 1.875 | 1.875 | 1.750 | 1.875 | 1.875 | 509,463 |
| 2025-07-30 | 1.850 | 2.000 | 1.700 | 1.850 | 1.850 | 56,557 |
| 2025-07-29 | 1.900 | 2.000 | 1.800 | 1.850 | 1.850 | 1,444,706 |
| 2025-07-28 | 1.900 | 2.000 | 1.880 | 1.900 | 1.900 | 48,197 |
| 2025-07-25 | 1.850 | 1.900 | 1.800 | 1.900 | 1.900 | 732,779 |
| 2025-07-24 | 1.800 | 2.000 | 1.700 | 1.850 | 1.850 | 643,793 |
| 2025-07-23 | 1.800 | 1.859 | 1.600 | 1.800 | 1.800 | 279,727 |
| 2025-07-22 | 1.900 | 2.000 | 1.600 | 1.820 | 1.820 | 665,408 |
| 2025-07-21 | 1.900 | 2.000 | 1.800 | 1.820 | 1.820 | 854,978 |
| 2025-07-18 | 1.900 | 2.000 | 1.800 | 1.900 | 1.900 | 943,293 |
| 2025-07-17 | 1.900 | 2.000 | 1.820 | 1.850 | 1.850 | 360,211 |
| 2025-07-16 | 1.900 | 2.000 | 1.800 | 1.900 | 1.900 | 776,908 |
| 2025-07-15 | 1.850 | 2.000 | 1.800 | 1.900 | 1.900 | 1,036,787 |
| 2025-07-14 | 1.850 | 1.900 | 1.815 | 1.850 | 1.850 | 825,511 |
| 2025-07-11 | 1.850 | 1.900 | 1.850 | 1.850 | 1.850 | 439,213 |
| 2025-07-10 | 1.900 | 1.910 | 1.800 | 1.850 | 1.850 | 957,576 |
| 2025-07-09 | 1.900 | 1.955 | 1.854 | 1.900 | 1.900 | 666,333 |
| 2025-07-08 | 1.900 | 1.970 | 1.851 | 1.900 | 1.900 | 244,750 |
| 2025-07-07 | 1.900 | 2.000 | 1.800 | 1.900 | 1.900 | 606,832 |
| 2025-07-04 | 1.900 | 2.000 | 1.825 | 1.900 | 1.900 | 732,285 |
| 2025-07-03 | 1.900 | 1.988 | 1.840 | 1.900 | 1.900 | 636,127 |
| 2025-07-02 | 1.900 | 2.000 | 1.800 | 1.900 | 1.900 | 220,022 |
| 2025-07-01 | 1.800 | 2.000 | 1.800 | 1.900 | 1.900 | 278,880 |
| 2025-06-30 | 1.800 | 1.900 | 1.760 | 1.800 | 1.800 | 588,837 |
| 2025-06-27 | 1.800 | 1.880 | 1.790 | 1.800 | 1.800 | 238,515 |
| 2025-06-26 | 1.800 | 1.900 | 1.788 | 1.800 | 1.800 | 227,806 |
| 2025-06-25 | 1.800 | 1.900 | 1.700 | 1.800 | 1.800 | 213,013 |
| 2025-06-24 | 1.800 | 1.900 | 1.722 | 1.800 | 1.800 | 973,783 |
| 2025-06-23 | 1.850 | 1.900 | 1.700 | 1.800 | 1.800 | 738,242 |
| 2025-06-20 | 1.900 | 2.000 | 1.822 | 1.850 | 1.850 | 337,443 |
| 2025-06-19 | 1.950 | 2.000 | 1.800 | 1.910 | 1.910 | 774,413 |
| 2025-06-18 | 1.950 | 2.000 | 1.900 | 1.950 | 1.950 | 437,776 |
| 2025-06-17 | 1.950 | 2.000 | 1.910 | 1.950 | 1.950 | 447,089 |
| 2025-06-16 | 1.950 | 1.950 | 1.910 | 1.950 | 1.950 | 505,089 |
| 2025-06-13 | 1.950 | 1.990 | 1.900 | 1.950 | 1.950 | 3,074,558 |
| 2025-06-12 | 1.950 | 2.000 | 1.900 | 1.950 | 1.950 | 402,533 |
| 2025-06-11 | 1.950 | 1.989 | 1.900 | 1.950 | 1.950 | 3,755,006 |
| 2025-06-10 | 1.900 | 2.000 | 1.800 | 1.950 | 1.950 | 860,600 |
| 2025-06-09 | 1.900 | 1.990 | 1.833 | 1.900 | 1.900 | 945,875 |
| 2025-06-06 | 1.900 | 1.970 | 1.822 | 1.900 | 1.900 | 908,766 |
| 2025-06-05 | 1.900 | 2.000 | 1.856 | 1.900 | 1.900 | 276,678 |
| 2025-06-04 | 1.850 | 2.000 | 1.800 | 1.900 | 1.900 | 2,130,498 |
| 2025-06-03 | 1.850 | 2.000 | 1.700 | 1.850 | 1.850 | 122,516 |
| 2025-06-02 | 1.850 | 1.975 | 1.700 | 1.850 | 1.850 | 713,050 |
| 2025-05-30 | 1.900 | 2.000 | 1.800 | 1.850 | 1.850 | 1,386,106 |
| 2025-05-29 | 1.900 | 1.950 | 1.833 | 1.900 | 1.900 | 721,463 |
| 2025-05-28 | 1.900 | 2.000 | 1.860 | 1.900 | 1.900 | 1,194,515 |
| 2025-05-27 | 1.800 | 2.000 | 1.700 | 1.900 | 1.900 | 712,343 |
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.