Emmerson PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1.250 | 1.300 | 1.118 | 1.200 | 1.200 | 2,053,098 |
| 2026-10-22 | 1.250 | 1.290 | 1.200 | 1.250 | 1.250 | 1,105,287 |
| 2026-10-21 | 1.300 | 1.375 | 1.100 | 1.375 | 1.375 | 985,349 |
| 2026-10-20 | 1.350 | 1.350 | 1.220 | 1.270 | 1.270 | 1,648,778 |
| 2026-10-19 | 1.350 | 1.500 | 1.200 | 1.380 | 1.380 | 719,233 |
| 2026-10-16 | 1.350 | 1.400 | 1.200 | 1.350 | 1.350 | 215,796 |
| 2026-10-15 | 1.350 | 1.400 | 1.350 | 1.350 | 1.350 | 4,711 |
| 2026-10-14 | 1.350 | 1.350 | 1.200 | 1.350 | 1.350 | 385,791 |
| 2026-10-13 | 1.400 | 1.500 | 1.356 | 1.400 | 1.400 | 322,218 |
| 2026-10-12 | 1.400 | 1.500 | 1.300 | 1.355 | 1.355 | 329,275 |
| 2026-10-09 | 1.350 | 1.356 | 1.300 | 1.350 | 1.350 | 173,289 |
| 2026-10-08 | 1.350 | 1.400 | 1.300 | 1.350 | 1.350 | 637,968 |
| 2026-10-07 | 1.350 | 1.485 | 1.350 | 1.485 | 1.485 | 257,158 |
| 2026-10-06 | 1.400 | 1.400 | 1.350 | 1.350 | 1.350 | 311,326 |
| 2026-10-05 | 1.400 | 1.500 | 1.375 | 1.455 | 1.455 | 232,830 |
| 2026-10-02 | 1.400 | 1.500 | 1.300 | 1.400 | 1.400 | 190,684 |
| 2026-10-01 | 1.400 | 1.500 | 1.300 | 1.455 | 1.455 | 554,822 |
| 2026-09-30 | 1.400 | 1.500 | 1.300 | 1.400 | 1.400 | 203,020 |
| 2026-09-29 | 1.400 | 1.540 | 1.335 | 1.540 | 1.540 | 196,181 |
| 2026-09-28 | 1.400 | 1.500 | 1.300 | 1.400 | 1.400 | 1,113,555 |
| 2026-09-25 | 1.500 | 1.600 | 1.400 | 1.500 | 1.500 | 1,315,670 |
| 2026-09-24 | 1.500 | 1.600 | 1.412 | 1.500 | 1.500 | 142,329 |
| 2026-09-23 | 1.500 | 1.600 | 1.400 | 1.500 | 1.500 | 106,504 |
| 2026-09-22 | 1.500 | 1.600 | 1.400 | 1.500 | 1.500 | 1,051,705 |
| 2026-09-21 | 1.500 | 1.600 | 1.400 | 1.500 | 1.500 | 50,343 |
| 2026-09-18 | 1.500 | 1.600 | 1.400 | 1.500 | 1.500 | 330,105 |
| 2026-09-17 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2026-09-16 | 1.500 | 1.580 | 1.400 | 1.500 | 1.500 | 240,477 |
| 2026-09-15 | 1.555 | 1.555 | 1.500 | 1.500 | 1.500 | 500,000 |
| 2026-09-14 | 1.600 | 1.700 | 1.500 | 1.600 | 1.600 | 1,155,546 |
| 2026-09-11 | 1.600 | 1.630 | 1.550 | 1.600 | 1.600 | 459,290 |
| 2026-09-10 | 1.640 | 1.700 | 1.640 | 1.700 | 1.700 | 103,353 |
| 2026-09-09 | 1.600 | 1.640 | 1.551 | 1.600 | 1.600 | 329,778 |
| 2026-09-08 | 1.600 | 1.650 | 1.500 | 1.600 | 1.600 | 301,327 |
| 2026-09-07 | 1.600 | 1.700 | 1.530 | 1.600 | 1.600 | 116,067 |
| 2026-09-04 | 1.550 | 1.700 | 1.500 | 1.700 | 1.700 | 399,651 |
| 2026-09-03 | 1.572 | 1.600 | 1.572 | 1.600 | 1.600 | 301,346 |
| 2026-09-02 | 1.550 | 1.575 | 1.500 | 1.520 | 1.520 | 2,300,051 |
| 2026-09-01 | 1.550 | 1.700 | 1.500 | 1.600 | 1.600 | 2,242,450 |
| 2026-08-28 | 1.450 | 1.600 | 1.400 | 1.550 | 1.550 | 1,445,539 |
| 2026-08-27 | 1.550 | 1.600 | 1.400 | 1.595 | 1.595 | 2,935,207 |
| 2026-08-26 | 1.600 | 1.670 | 1.500 | 1.560 | 1.560 | 2,114,753 |
| 2026-08-25 | 1.650 | 1.700 | 1.515 | 1.600 | 1.600 | 5,375,783 |
| 2026-08-24 | 1.650 | 1.700 | 1.600 | 1.700 | 1.700 | 1,164,755 |
| 2026-08-21 | 1.650 | 1.655 | 1.635 | 1.650 | 1.650 | 696,628 |
| 2026-08-20 | 1.650 | 1.700 | 1.650 | 1.650 | 1.650 | 743,758 |
| 2026-08-19 | 1.650 | 1.660 | 1.650 | 1.650 | 1.650 | 28,000 |
| 2026-08-18 | 1.650 | 1.700 | 1.600 | 1.700 | 1.700 | 260,110 |
| 2026-08-17 | 1.650 | 1.700 | 1.600 | 1.700 | 1.700 | 1,558,590 |
| 2026-08-14 | 1.650 | 1.700 | 1.600 | 1.650 | 1.650 | 2,665,822 |
| 2026-08-13 | 1.650 | 1.700 | 1.600 | 1.650 | 1.650 | 1,285,090 |
| 2026-08-12 | 1.650 | 1.700 | 1.600 | 1.700 | 1.700 | 2,350,353 |
| 2026-08-11 | 1.750 | 1.800 | 1.600 | 1.650 | 1.650 | 1,893,639 |
| 2026-08-10 | 1.800 | 1.800 | 1.700 | 1.720 | 1.720 | 907,134 |
| 2026-08-07 | 1.800 | 1.800 | 1.700 | 1.800 | 1.800 | 523,778 |
| 2026-08-06 | 1.850 | 1.900 | 1.733 | 1.800 | 1.800 | 649,364 |
| 2026-08-05 | 1.850 | 1.900 | 1.800 | 1.800 | 1.800 | 38,016 |
| 2026-08-04 | 1.850 | 1.900 | 1.800 | 1.850 | 1.850 | 182,256 |
| 2026-08-03 | 1.900 | 1.900 | 1.800 | 1.850 | 1.850 | 423,764 |
| 2026-07-31 | 1.900 | 2.000 | 1.733 | 1.745 | 1.745 | 2,181,759 |
Page 1 of 5 · 253 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.