Emmerson PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 1.800 | 1.890 | 1.724 | 1.800 | 1.800 | 283,435 |
| 2025-05-22 | 1.650 | 1.870 | 1.600 | 1.870 | 1.870 | 1,729,072 |
| 2025-05-21 | 1.900 | 2.000 | 1.600 | 1.650 | 1.650 | 1,335,428 |
| 2025-05-20 | 1.900 | 2.000 | 1.800 | 1.800 | 1.800 | 1,526,764 |
| 2025-05-19 | 2.150 | 2.300 | 1.800 | 1.900 | 1.900 | 5,198,270 |
| 2025-05-16 | 2.200 | 2.300 | 2.050 | 2.150 | 2.150 | 577,057 |
| 2025-05-15 | 2.250 | 2.355 | 2.100 | 2.200 | 2.200 | 577,793 |
| 2025-05-14 | 2.300 | 2.400 | 2.100 | 2.250 | 2.250 | 1,853,938 |
| 2025-05-13 | 2.200 | 2.400 | 2.100 | 2.300 | 2.300 | 1,452,900 |
| 2025-05-12 | 2.200 | 2.300 | 2.100 | 2.250 | 2.250 | 2,145,729 |
| 2025-05-09 | 2.150 | 2.300 | 2.100 | 2.200 | 2.200 | 1,184,453 |
| 2025-05-08 | 2.100 | 2.300 | 2.000 | 2.150 | 2.150 | 1,833,462 |
| 2025-05-07 | 2.050 | 2.200 | 1.900 | 2.050 | 2.050 | 1,479,806 |
| 2025-05-06 | 2.050 | 2.200 | 1.900 | 2.050 | 2.050 | 2,803,000 |
| 2025-05-02 | 2.300 | 2.500 | 1.900 | 2.000 | 2.000 | 6,189,876 |
| 2025-05-01 | 1.800 | 2.500 | 1.800 | 2.300 | 2.300 | 13,893,114 |
| 2025-04-30 | 1.599 | 1.850 | 1.599 | 1.800 | 1.800 | 3,074,023 |
| 2025-04-29 | 1.500 | 1.600 | 1.450 | 1.550 | 1.550 | 2,070,417 |
| 2025-04-28 | 1.475 | 1.510 | 1.450 | 1.500 | 1.500 | 1,487,190 |
| 2025-04-25 | 1.450 | 1.500 | 1.450 | 1.500 | 1.500 | 415,990 |
| 2025-04-24 | 1.400 | 1.500 | 1.300 | 1.450 | 1.450 | 1,714,368 |
| 2025-04-23 | 1.450 | 1.550 | 1.300 | 1.400 | 1.400 | 2,850,630 |
| 2025-04-22 | 1.550 | 1.600 | 1.500 | 1.540 | 1.540 | 2,180,210 |
| 2025-04-17 | 1.525 | 1.600 | 1.500 | 1.550 | 1.550 | 513,921 |
| 2025-04-16 | 1.525 | 1.550 | 1.500 | 1.525 | 1.525 | 820,235 |
| 2025-04-15 | 1.525 | 1.550 | 1.470 | 1.525 | 1.525 | 272,126 |
| 2025-04-14 | 1.525 | 1.550 | 1.500 | 1.525 | 1.525 | 521,587 |
| 2025-04-11 | 1.525 | 1.550 | 1.500 | 1.525 | 1.525 | 335,119 |
| 2025-04-10 | 1.525 | 1.550 | 1.500 | 1.525 | 1.525 | 1,971,643 |
| 2025-04-09 | 1.600 | 1.600 | 1.500 | 1.550 | 1.550 | 3,245,674 |
| 2025-04-08 | 1.600 | 1.750 | 1.540 | 1.570 | 1.570 | 1,805,883 |
| 2025-04-07 | 1.600 | 1.700 | 1.500 | 1.600 | 1.600 | 1,420,828 |
| 2025-04-04 | 1.600 | 1.750 | 1.500 | 1.650 | 1.650 | 4,554,757 |
| 2025-04-03 | 1.650 | 1.700 | 1.550 | 1.600 | 1.600 | 779,759 |
| 2025-04-02 | 1.650 | 1.800 | 1.600 | 1.650 | 1.650 | 616,968 |
| 2025-04-01 | 1.700 | 1.770 | 1.570 | 1.650 | 1.650 | 426,290 |
| 2025-03-31 | 1.850 | 1.900 | 1.600 | 1.700 | 1.700 | 2,737,880 |
| 2025-03-28 | 1.850 | 1.900 | 1.800 | 1.820 | 1.820 | 1,437,251 |
| 2025-03-27 | 1.850 | 1.900 | 1.800 | 1.850 | 1.850 | 319,854 |
| 2025-03-26 | 1.850 | 1.900 | 1.811 | 1.850 | 1.850 | 352,998 |
| 2025-03-25 | 1.950 | 2.000 | 1.800 | 1.850 | 1.850 | 687,823 |
| 2025-03-24 | 2.000 | 2.100 | 1.860 | 1.860 | 1.860 | 1,091,773 |
| 2025-03-21 | 2.000 | 2.100 | 1.900 | 2.000 | 2.000 | 1,093,212 |
| 2025-03-20 | 2.000 | 2.100 | 1.912 | 2.000 | 2.000 | 524,240 |
| 2025-03-19 | 2.050 | 2.100 | 1.900 | 2.000 | 2.000 | 1,030,568 |
| 2025-03-18 | 2.050 | 2.100 | 2.000 | 2.050 | 2.050 | 582,079 |
| 2025-03-17 | 2.100 | 2.400 | 2.000 | 2.050 | 2.050 | 6,121,826 |
| 2025-03-14 | 1.850 | 2.100 | 1.850 | 2.000 | 2.000 | 5,324,989 |
| 2025-03-13 | 1.750 | 1.900 | 1.700 | 1.900 | 1.900 | 7,763,780 |
| 2025-03-12 | 1.750 | 1.800 | 1.700 | 1.750 | 1.750 | 1,970,681 |
| 2025-03-11 | 1.700 | 1.800 | 1.700 | 1.750 | 1.750 | 328,249 |
| 2025-03-10 | 1.700 | 1.800 | 1.600 | 1.700 | 1.700 | 495,811 |
| 2025-03-07 | 1.750 | 1.800 | 1.567 | 1.700 | 1.700 | 3,784,860 |
| 2025-03-06 | 1.675 | 1.900 | 1.600 | 1.750 | 1.750 | 2,194,647 |
| 2025-03-05 | 1.600 | 1.800 | 1.600 | 1.700 | 1.700 | 4,877,640 |
| 2025-03-04 | 1.450 | 1.650 | 1.400 | 1.600 | 1.600 | 5,268,014 |
| 2025-03-03 | 1.450 | 1.500 | 1.400 | 1.450 | 1.450 | 1,396,323 |
| 2025-02-28 | 1.450 | 1.500 | 1.416 | 1.450 | 1.450 | 88,850 |
| 2025-02-27 | 1.450 | 1.500 | 1.400 | 1.430 | 1.430 | 1,694,736 |
| 2025-02-26 | 1.375 | 1.500 | 1.350 | 1.440 | 1.440 | 943,813 |
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.