Skip to main content
Emmerson PLC (AIM:EML)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2.200
-0.100 (-4.35%)
Apr 28, 2026, 4:35 PM GMT

Emmerson Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.252.252.252.25--2.17%40,000
Apr 27, 20262.222.352.202.302.30-393,901
Apr 24, 20262.262.402.202.302.30-1,576,989
Apr 23, 20262.302.402.202.302.30-142,908
Apr 22, 20262.302.252.252.302.30-250,000
Apr 21, 20262.302.402.202.302.30-525,712
Apr 20, 20262.302.402.202.302.30-371,369
Apr 17, 20262.302.402.202.302.30-710,713
Apr 16, 20262.302.402.202.302.30-439,778
Apr 15, 20262.352.502.202.302.30-2.13%1,662,113
Apr 14, 20262.452.442.202.352.35-2.08%1,794,918
Apr 13, 20262.452.602.302.402.40-4.00%2,484,185
Apr 10, 20262.452.602.302.502.50-1,696,146
Apr 9, 20262.452.602.302.502.502.04%30,532
Apr 8, 20262.452.602.302.452.45-380,509
Apr 7, 20262.532.532.302.452.452.08%319,298
Apr 2, 20262.452.552.362.402.40-4.00%635,392
Apr 1, 20262.402.602.202.502.506.38%2,134,543
Mar 31, 20262.502.502.412.352.35-1,759,951
Mar 30, 20262.402.502.222.352.352.17%2,441,639
Mar 27, 20262.352.502.152.302.30-1,508,242
Mar 26, 20262.152.502.152.302.306.98%2,494,775
Mar 25, 20262.152.302.002.152.15-25,000
Mar 24, 20262.152.302.002.152.15-1,896,280
Mar 23, 20262.152.302.002.152.15-1,110,927
Mar 20, 20262.152.302.002.152.154.88%1,484,068
Mar 19, 20262.352.442.002.052.05-14.58%2,420,335
Mar 18, 20262.602.652.302.402.40-5.88%3,169,626
Mar 17, 20262.752.802.552.552.55-7.27%2,030,983
Mar 16, 20262.752.802.702.752.75-778,612
Mar 13, 20262.953.022.702.752.75-6.78%1,873,459
Mar 12, 20263.003.102.802.952.95-1.01%1,024,847
Mar 11, 20262.903.102.902.982.986.43%1,820,212
Mar 10, 20262.903.002.802.802.80-3.45%848,880
Mar 9, 20262.803.002.702.902.903.57%1,783,268
Mar 6, 20262.712.802.802.802.80-1,486,781
Mar 5, 20262.902.902.722.802.80-70,068
Mar 4, 20262.802.902.702.802.80-866,216
Mar 3, 20262.952.952.952.802.80-1,136,360
Mar 2, 20262.853.102.602.802.80-6.98%1,228,922
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