Skip to main content
Emmerson PLC (AIM:EML)
London flag London · Delayed Price · Currency is GBP · Price in GBX
3.010
+0.310 (11.48%)
At close: Feb 27, 2026

Emmerson Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20262.753.012.703.013.0111.48%786,233
Feb 26, 20262.632.702.702.702.708.00%1,452,523
Feb 25, 20262.632.502.502.502.50-3.85%718,626
Feb 24, 20262.602.702.502.602.604.00%1,103,939
Feb 23, 20262.602.702.502.502.50-1,267,289
Feb 20, 20262.552.702.502.502.50-3.85%1,594,910
Feb 19, 20262.602.702.502.602.60-1,335,566
Feb 18, 20262.702.602.552.602.60-1,192,788
Feb 17, 20262.402.702.372.602.608.33%5,108,566
Feb 16, 20262.252.402.252.402.40-1,466,799
Feb 13, 20262.252.402.102.402.406.67%109,345
Feb 12, 20262.252.402.102.252.25-471,936
Feb 11, 20262.252.402.102.252.25-3.43%45,267
Feb 10, 20262.162.332.202.332.335.91%870,681
Feb 9, 20262.102.272.102.202.20-896,160
Feb 6, 20262.152.302.102.202.202.33%983,487
Feb 5, 20262.152.302.102.152.15-1,890,681
Feb 4, 20262.152.252.002.152.15-301,476
Feb 3, 20262.102.302.002.152.152.38%1,736,009
Feb 2, 20262.052.301.902.102.102.44%858,447
Jan 30, 20262.052.152.142.052.05-149,906
Jan 29, 20262.052.201.902.052.05-50,072
Jan 28, 20262.052.201.902.052.05-362,663
Jan 27, 20262.052.201.902.052.05-355,467
Jan 26, 20262.052.201.902.052.050.99%534,341
Jan 23, 20262.202.302.002.032.03-2.40%1,542,196
Jan 22, 20262.252.392.082.082.08-5.45%1,977,407
Jan 21, 20262.252.402.102.202.20-0.45%2,622,841
Jan 20, 20262.252.402.192.212.21-1.78%766,878
Jan 19, 20262.252.402.102.252.25-2,021,510
Jan 16, 20262.102.402.002.252.257.14%1,441,145
Jan 15, 20262.002.201.902.102.105.00%1,092,148
Jan 14, 20262.052.102.042.002.00-2.44%833,368
Jan 13, 20262.052.102.002.052.05-1,146,358
Jan 12, 20262.102.201.902.052.05-2.38%4,724,631
Jan 9, 20262.192.102.102.102.10-252,123
Jan 8, 20262.102.202.002.102.10-108,016
Jan 7, 20262.102.142.022.102.10-850,105
Jan 6, 20262.102.102.002.102.10-4.55%817,743
Jan 5, 20262.102.202.002.202.205.26%1,442,730
Jan 2, 20262.102.112.002.092.09-0.48%1,349,033
Dec 31, 20252.082.102.102.102.10-769,000
Dec 30, 20252.152.252.002.102.10-2.33%695,197
Dec 29, 20252.302.402.002.152.15-6.52%1,494,198
Dec 24, 20252.302.402.202.302.30-1,240,935
Dec 23, 20252.102.202.002.302.309.52%929,755
Dec 22, 20252.102.202.062.102.10-574,776
Dec 19, 20252.252.202.012.102.10-6.67%1,773,545
Dec 18, 20252.202.252.202.252.25-1,074,500
Dec 17, 20252.252.252.252.252.25-155,590
Dec 16, 20252.252.402.162.252.25-689,441
Dec 15, 20252.302.402.102.252.25-2.17%758,435
Dec 12, 20252.302.402.202.302.30-198,171
Dec 11, 20252.402.302.302.302.30-1.29%1,467,412
Dec 10, 20252.302.442.202.332.331.30%2,803,442
Dec 9, 20252.002.401.902.302.3015.00%3,608,792
Dec 8, 20251.952.101.802.002.002.56%1,653,113
Dec 5, 20251.872.002.001.951.95-467,332
Dec 4, 20251.952.101.871.951.95-381,628
Dec 3, 20251.982.101.851.951.95-2,022,041
Dec 2, 20251.952.101.901.951.951.04%1,033,981
Dec 1, 20251.871.931.931.931.93-1.03%3,467,858
Nov 28, 20251.801.951.801.951.959.86%2,096,605
Nov 27, 20251.781.851.761.781.78-1.39%2,268,664
Nov 26, 20251.781.841.701.801.801.41%3,215,366
Nov 25, 20251.781.851.701.781.78-212,040
Nov 24, 20251.751.851.701.781.782.90%1,893,905
Nov 21, 20251.701.751.661.731.731.47%2,847,679
Nov 20, 20251.701.651.651.701.70-24,771
Nov 19, 20251.701.701.651.701.70-1,551,329
Nov 18, 20251.681.751.651.701.701.49%2,362,615
Nov 17, 20251.701.801.601.681.68-3.18%2,497,834
Nov 14, 20251.701.801.601.731.731.76%1,671,535
Nov 13, 20251.701.801.601.701.70-312,023
Nov 12, 20251.701.801.601.701.70-193,236
Nov 11, 20251.701.781.631.701.70-1,952,249
Nov 10, 20251.701.801.601.701.70-1,142,603
Nov 7, 20251.701.801.801.701.70-30,000
Nov 6, 20251.651.701.671.701.703.03%851,434
Nov 5, 20251.601.701.501.651.653.12%902,004
Nov 4, 20251.651.801.501.601.60-3.03%467,073
Nov 3, 20251.701.801.501.651.653.12%1,024,146
Oct 31, 20251.651.801.501.601.60-3.03%1,246,415
Oct 30, 20251.801.901.701.651.65-8.33%1,387,373
Oct 29, 20251.801.901.721.801.80-36,946
Oct 28, 20251.801.711.711.801.80-174,410
Oct 27, 20251.801.901.701.801.80-910,091
Oct 24, 20251.601.801.601.801.8016.13%2,266,569
Oct 23, 20251.701.801.441.551.55-8.82%2,959,000
Oct 22, 20251.701.701.601.701.70-263,948
Oct 21, 20251.701.601.601.701.70-35,135
Oct 20, 20251.701.801.601.701.70-1,100,304
Oct 17, 20251.701.801.631.701.70-1,985,055
Oct 16, 20251.601.701.631.701.70-1,271,441
Oct 15, 20251.601.701.501.701.706.25%1,005,080
Oct 14, 20251.601.701.561.601.60-147,486
Oct 13, 20251.601.701.521.601.60-1,888,172
Oct 10, 20251.551.701.501.601.60-1,277,346
Oct 9, 20251.601.701.501.601.60-1,336,012
Oct 8, 20251.601.701.501.601.60-705,188