Emmerson PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	0.650	0.700	0.600	0.650	0.650	838,338
2024-11-27	0.650	0.700	0.600	0.650	0.650	1,260,551
2024-11-26	0.650	0.700	0.600	0.650	0.650	1,269,968
2024-11-25	0.650	0.700	0.600	0.650	0.650	352,788
2024-11-22	0.675	0.700	0.600	0.650	0.650	931,525
2024-11-21	0.675	0.700	0.613	0.675	0.675	1,515,668
2024-11-20	0.675	0.700	0.650	0.700	0.700	227,265
2024-11-19	0.675	0.700	0.650	0.675	0.675	449,013
2024-11-18	0.675	0.675	0.662	0.675	0.675	158,530
2024-11-15	0.675	0.697	0.660	0.675	0.675	457,695
2024-11-14	0.675	0.700	0.675	0.675	0.675	121
2024-11-13	0.675	0.700	0.650	0.675	0.675	347,701
2024-11-12	0.700	0.750	0.650	0.675	0.675	1,629,474
2024-11-11	0.725	0.790	0.650	0.700	0.700	1,502,074
2024-11-08	0.750	0.800	0.650	0.725	0.725	3,519,596
2024-11-07	0.775	0.800	0.700	0.750	0.750	1,435,169
2024-11-06	0.800	0.850	0.750	0.775	0.775	886,418
2024-11-05	0.825	0.850	0.750	0.800	0.800	2,534,161
2024-11-04	0.850	0.900	0.750	0.820	0.820	16,506,022
2024-11-01	0.450	1.000	0.400	0.880	0.880	116,304,992
2024-10-31	0.400	0.450	0.350	0.415	0.415	6,019,075
2024-10-30	0.350	0.450	0.300	0.400	0.400	7,950,044
2024-10-29	0.275	0.400	0.250	0.350	0.350	10,974,952
2024-10-28	0.250	0.350	0.200	0.280	0.280	35,529,979
2024-10-25	0.575	0.600	0.500	0.562	0.562	2,631,865
2024-10-24	0.625	0.650	0.535	0.550	0.550	8,082,802
2024-10-23	0.675	0.700	0.600	0.625	0.625	2,450,910
2024-10-22	0.675	0.700	0.650	0.675	0.675	2,896,927
2024-10-21	0.725	0.750	0.653	0.675	0.675	3,931,504
2024-10-18	0.725	0.750	0.700	0.725	0.725	3,099,575
2024-10-17	0.725	0.780	0.700	0.725	0.725	7,110,464
2024-10-16	0.725	0.800	0.700	0.750	0.750	5,600,681
2024-10-15	0.775	0.852	0.700	0.725	0.725	20,427,140
2024-10-14	1.420	1.420	0.600	0.775	0.775	104,407,542
2024-10-11	2.350	2.700	2.300	2.600	2.600	5,348,460
2024-10-10	2.350	2.400	2.311	2.350	2.350	740,133
2024-10-09	2.350	2.400	2.300	2.350	2.350	248,864
2024-10-08	2.250	2.500	2.100	2.400	2.400	2,830,522
2024-10-07	2.350	2.400	2.200	2.300	2.300	1,750,376
2024-10-04	2.350	2.600	2.200	2.350	2.350	6,535,534
2024-10-03	2.100	2.800	2.000	2.350	2.350	15,904,669
2024-10-02	1.650	2.350	1.600	2.100	2.100	9,419,943
2024-10-01	1.600	1.700	1.500	1.650	1.650	1,397,492
2024-09-30	1.800	2.000	1.500	1.600	1.600	5,402,327
2024-09-27	1.250	1.970	1.250	1.700	1.700	11,664,365
2024-09-26	1.200	1.275	1.200	1.250	1.250	1,450,532
2024-09-25	1.150	1.220	1.116	1.200	1.200	1,725,637
2024-09-24	1.150	1.200	1.116	1.150	1.150	494,805
2024-09-23	1.200	1.239	1.100	1.150	1.150	1,546,129
2024-09-20	1.200	1.300	1.100	1.200	1.200	858,683
2024-09-19	1.200	1.300	1.102	1.200	1.200	1,695,554
2024-09-18	1.300	1.300	1.115	1.200	1.200	1,684,102
2024-09-17	1.300	1.400	1.200	1.300	1.300	1,234,984
2024-09-16	1.300	1.390	1.210	1.300	1.300	1,193,210
2024-09-13	1.300	1.350	1.256	1.300	1.300	676,837
2024-09-12	1.300	1.400	1.200	1.300	1.300	33,188
2024-09-11	1.300	1.400	1.200	1.300	1.300	31,633
2024-09-10	1.300	1.400	1.200	1.300	1.300	288,881
2024-09-09	1.400	1.500	1.230	1.300	1.300	408,052
2024-09-06	1.400	1.500	1.304	1.400	1.400	479,936

← NewerPage 9 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.