Emmerson PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	1.425	1.500	1.300	1.375	1.375	4,006,209
2025-02-24	1.400	1.500	1.300	1.425	1.425	540,327
2025-02-21	1.450	1.488	1.300	1.375	1.375	3,101,777
2025-02-20	1.725	1.750	1.480	1.525	1.525	8,151,295
2025-02-19	1.750	1.800	1.670	1.725	1.725	2,855,847
2025-02-18	1.775	1.900	1.700	1.750	1.750	6,750,743
2025-02-17	1.575	2.000	1.575	1.845	1.845	19,610,192
2025-02-14	1.400	1.700	1.400	1.690	1.690	18,751,606
2025-02-13	1.150	1.450	1.150	1.375	1.375	13,949,103
2025-02-12	1.075	1.200	1.000	1.175	1.175	3,373,482
2025-02-11	1.075	1.150	1.000	1.075	1.075	2,345,940
2025-02-10	1.025	1.150	0.950	1.075	1.075	1,820,393
2025-02-07	1.025	1.100	0.950	1.025	1.025	1,373,513
2025-02-06	0.950	1.100	0.933	1.100	1.100	5,119,799
2025-02-05	0.900	1.000	0.872	0.970	0.970	2,344,497
2025-02-04	0.900	0.950	0.864	0.900	0.900	252,459
2025-02-03	0.900	0.950	0.850	0.900	0.900	2,045,633
2025-01-31	0.900	0.950	0.850	0.900	0.900	790,255
2025-01-30	0.900	0.922	0.850	0.900	0.900	1,051,168
2025-01-29	0.925	0.950	0.865	0.900	0.900	2,077,671
2025-01-28	0.950	1.006	0.900	0.950	0.950	8,166,669
2025-01-27	0.800	1.000	0.800	0.950	0.950	8,445,072
2025-01-24	0.800	0.850	0.750	0.850	0.850	676,246
2025-01-23	0.800	0.850	0.786	0.800	0.800	2,117,672
2025-01-22	0.800	0.850	0.787	0.800	0.800	2,230,204
2025-01-21	0.800	0.850	0.750	0.800	0.800	1,897,998
2025-01-20	0.775	0.838	0.700	0.800	0.800	1,228,816
2025-01-17	0.775	0.800	0.750	0.775	0.775	1,794,047
2025-01-16	0.775	0.800	0.750	0.775	0.775	1,661,594
2025-01-15	0.725	0.800	0.700	0.775	0.775	4,250,183
2025-01-14	0.725	0.750	0.701	0.725	0.725	1,576,380
2025-01-13	0.725	0.750	0.700	0.750	0.750	659,768
2025-01-10	0.725	0.750	0.708	0.725	0.725	4,120,690
2025-01-09	0.725	0.750	0.700	0.740	0.740	5,130,536
2025-01-08	0.725	0.740	0.706	0.730	0.730	12,113,256
2025-01-07	0.725	0.750	0.700	0.725	0.725	3,707,235
2025-01-06	0.725	0.750	0.700	0.730	0.730	1,470,437
2025-01-03	0.725	0.750	0.700	0.725	0.725	3,360,717
2025-01-02	0.750	0.900	0.700	0.730	0.730	29,233,668
2024-12-31	0.625	0.650	0.600	0.610	0.610	1,266,985
2024-12-30	0.625	0.650	0.600	0.600	0.600	1,191,153
2024-12-27	0.625	0.650	0.600	0.610	0.610	605,720
2024-12-24	0.625	0.650	0.600	0.625	0.625	2,130,571
2024-12-23	0.625	0.650	0.600	0.628	0.628	2,359,598
2024-12-20	0.625	0.650	0.600	0.625	0.625	1,701,331
2024-12-19	0.625	0.650	0.600	0.625	0.625	1,494,704
2024-12-18	0.625	0.650	0.600	0.610	0.610	4,752,340
2024-12-17	0.625	0.650	0.600	0.625	0.625	407,034
2024-12-16	0.650	0.700	0.600	0.625	0.625	614,411
2024-12-13	0.675	0.700	0.600	0.650	0.650	2,646,042
2024-12-12	0.675	0.675	0.669	0.675	0.675	1,441,903
2024-12-11	0.675	0.675	0.650	0.675	0.675	100,107
2024-12-10	0.675	0.700	0.650	0.675	0.675	410,179
2024-12-09	0.675	0.700	0.650	0.675	0.675	1,419,658
2024-12-06	0.625	0.700	0.600	0.675	0.675	17,053,094
2024-12-05	0.650	0.700	0.600	0.625	0.625	876,036
2024-12-04	0.650	0.700	0.600	0.670	0.670	2,368,276
2024-12-03	0.650	0.700	0.640	0.650	0.650	852,432
2024-12-02	0.650	0.700	0.600	0.650	0.650	1,396,365
2024-11-29	0.650	0.700	0.600	0.650	0.650	460,558

← NewerPage 8 of 22 · 1,269 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.