Skip to main content
Emmerson PLC (AIM:EML)
London flag London · Delayed Price · Currency is GBP · Price in GBX
1.950
0.00 (0.00%)
At close: Dec 5, 2025

Emmerson Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 7, 20251.601.701.501.601.60-919,279
Oct 6, 20251.601.681.501.601.60-857,842
Oct 3, 20251.601.701.501.601.60-1,264,188
Oct 2, 20251.651.701.511.601.60-3.03%2,045,179
Oct 1, 20251.701.801.601.651.65-2.94%3,040,819
Sep 30, 20251.831.851.601.701.70-8.11%2,395,272
Sep 29, 20251.851.841.821.851.85-124,688
Sep 26, 20251.852.001.801.851.85-377,931
Sep 25, 20251.832.001.651.851.851.37%430,080
Sep 24, 20251.832.001.651.831.83-656,114
Sep 23, 20251.832.001.651.831.83-538,445
Sep 22, 20251.831.821.651.831.83-117,341
Sep 19, 20251.831.691.691.831.83-9,856
Sep 18, 20251.831.691.691.831.83-30,837
Sep 17, 20251.832.001.651.831.83-371,546
Sep 16, 20251.832.001.651.831.837.35%445,412
Sep 15, 20251.832.001.651.701.70-5.56%1,251,993
Sep 12, 20251.902.001.701.801.80-5.26%1,880,708
Sep 11, 20251.982.001.801.901.90-2.56%1,411,334
Sep 10, 20251.901.951.831.951.952.63%3,017,520
Sep 9, 20251.901.951.851.901.90-1,029,782
Sep 8, 20251.901.951.861.901.90-866,801
Sep 5, 20251.932.001.851.901.90-2.56%748,806
Sep 4, 20252.002.101.851.951.95-2.50%871,670
Sep 3, 20252.052.201.912.002.00-2.44%191,951
Sep 2, 20252.052.201.902.052.05-229,600
Sep 1, 20252.052.101.902.052.05-130,298
Aug 29, 20252.051.931.902.052.05-281,712
Aug 28, 20252.052.201.902.052.052.50%4,750
Aug 27, 20252.052.201.902.002.00-2.44%395,374
Aug 26, 20252.052.201.932.052.05-794,425
Aug 22, 20252.052.021.982.052.05-78,289
Aug 21, 20252.052.202.022.052.05-35,813
Aug 20, 20251.902.201.802.052.057.89%2,684,273
Aug 19, 20251.901.841.801.901.90-97,674
Aug 18, 20251.882.001.751.901.901.33%814,261
Aug 15, 20251.881.991.831.881.88-335,831
Aug 14, 20251.881.991.831.881.88-261,299
Aug 13, 20251.882.001.751.881.88-356,901
Aug 12, 20251.882.001.751.881.88-185,117
Aug 11, 20251.882.001.751.881.88-240,862
Aug 8, 20251.881.961.861.881.88-835,568
Aug 7, 20251.882.001.751.881.88-27,919
Aug 6, 20251.882.001.861.881.88-139,409
Aug 5, 20251.882.001.751.881.88-68,217
Aug 4, 20251.882.001.751.881.88-1.32%619,392
Aug 1, 20251.882.001.751.901.901.33%179,544
Jul 31, 20251.881.871.751.881.881.35%509,463
Jul 30, 20251.852.001.701.851.85-56,557
Jul 29, 20251.902.001.801.851.85-2.63%1,444,706
Jul 28, 20251.902.001.881.901.90-48,197
Jul 25, 20251.851.901.801.901.902.70%732,779
Jul 24, 20251.802.001.701.851.852.78%643,793
Jul 23, 20251.801.861.601.801.80-1.10%279,727
Jul 22, 20251.902.001.601.821.82-665,408
Jul 21, 20251.902.001.801.821.82-4.21%854,978
Jul 18, 20251.902.001.801.901.902.70%943,292