Emmerson PLC (AIM:EML)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.87 | 2.00 | 2.00 | 1.95 | 1.95 | - | 467,332 |
| Dec 4, 2025 | 1.95 | 2.10 | 1.87 | 1.95 | 1.95 | - | 381,628 |
| Dec 3, 2025 | 1.98 | 2.10 | 1.85 | 1.95 | 1.95 | - | 2,022,041 |
| Dec 2, 2025 | 1.95 | 2.10 | 1.90 | 1.95 | 1.95 | 1.04% | 1,033,981 |
| Dec 1, 2025 | 1.87 | 1.93 | 1.93 | 1.93 | 1.93 | -1.03% | 3,467,858 |
| Nov 28, 2025 | 1.80 | 1.95 | 1.80 | 1.95 | 1.95 | 9.86% | 2,096,605 |
| Nov 27, 2025 | 1.78 | 1.85 | 1.76 | 1.78 | 1.78 | -1.39% | 2,268,664 |
| Nov 26, 2025 | 1.78 | 1.84 | 1.70 | 1.80 | 1.80 | 1.41% | 3,215,366 |
| Nov 25, 2025 | 1.78 | 1.85 | 1.70 | 1.78 | 1.78 | - | 212,040 |
| Nov 24, 2025 | 1.75 | 1.85 | 1.70 | 1.78 | 1.78 | 2.90% | 1,893,905 |
| Nov 21, 2025 | 1.70 | 1.75 | 1.66 | 1.73 | 1.73 | 1.47% | 2,847,679 |
| Nov 20, 2025 | 1.70 | 1.65 | 1.65 | 1.70 | 1.70 | - | 24,771 |
| Nov 19, 2025 | 1.70 | 1.70 | 1.65 | 1.70 | 1.70 | - | 1,551,329 |
| Nov 18, 2025 | 1.68 | 1.75 | 1.65 | 1.70 | 1.70 | 1.49% | 2,362,615 |
| Nov 17, 2025 | 1.70 | 1.80 | 1.60 | 1.68 | 1.68 | -3.18% | 2,497,834 |
| Nov 14, 2025 | 1.70 | 1.80 | 1.60 | 1.73 | 1.73 | 1.76% | 1,671,535 |
| Nov 13, 2025 | 1.70 | 1.80 | 1.60 | 1.70 | 1.70 | - | 312,023 |
| Nov 12, 2025 | 1.70 | 1.80 | 1.60 | 1.70 | 1.70 | - | 193,236 |
| Nov 11, 2025 | 1.70 | 1.78 | 1.63 | 1.70 | 1.70 | - | 1,952,249 |
| Nov 10, 2025 | 1.70 | 1.80 | 1.60 | 1.70 | 1.70 | - | 1,142,603 |
| Nov 7, 2025 | 1.70 | 1.80 | 1.80 | 1.70 | 1.70 | - | 30,000 |
| Nov 6, 2025 | 1.65 | 1.70 | 1.67 | 1.70 | 1.70 | 3.03% | 851,434 |
| Nov 5, 2025 | 1.60 | 1.70 | 1.50 | 1.65 | 1.65 | 3.12% | 902,004 |
| Nov 4, 2025 | 1.65 | 1.80 | 1.50 | 1.60 | 1.60 | -3.03% | 467,073 |
| Nov 3, 2025 | 1.70 | 1.80 | 1.50 | 1.65 | 1.65 | 3.12% | 1,024,146 |
| Oct 31, 2025 | 1.65 | 1.80 | 1.50 | 1.60 | 1.60 | -3.03% | 1,246,415 |
| Oct 30, 2025 | 1.80 | 1.90 | 1.70 | 1.65 | 1.65 | -8.33% | 1,387,373 |
| Oct 29, 2025 | 1.80 | 1.90 | 1.72 | 1.80 | 1.80 | - | 36,946 |
| Oct 28, 2025 | 1.80 | 1.71 | 1.71 | 1.80 | 1.80 | - | 174,410 |
| Oct 27, 2025 | 1.80 | 1.90 | 1.70 | 1.80 | 1.80 | - | 910,091 |
| Oct 24, 2025 | 1.60 | 1.80 | 1.60 | 1.80 | 1.80 | 16.13% | 2,266,569 |
| Oct 23, 2025 | 1.70 | 1.80 | 1.44 | 1.55 | 1.55 | -8.82% | 2,959,000 |
| Oct 22, 2025 | 1.70 | 1.70 | 1.60 | 1.70 | 1.70 | - | 263,948 |
| Oct 21, 2025 | 1.70 | 1.60 | 1.60 | 1.70 | 1.70 | - | 35,135 |
| Oct 20, 2025 | 1.70 | 1.80 | 1.60 | 1.70 | 1.70 | - | 1,100,304 |
| Oct 17, 2025 | 1.70 | 1.80 | 1.63 | 1.70 | 1.70 | - | 1,985,055 |
| Oct 16, 2025 | 1.60 | 1.70 | 1.63 | 1.70 | 1.70 | - | 1,271,441 |
| Oct 15, 2025 | 1.60 | 1.70 | 1.50 | 1.70 | 1.70 | 6.25% | 1,005,080 |
| Oct 14, 2025 | 1.60 | 1.70 | 1.56 | 1.60 | 1.60 | - | 147,486 |
| Oct 13, 2025 | 1.60 | 1.70 | 1.52 | 1.60 | 1.60 | - | 1,888,172 |
| Oct 10, 2025 | 1.55 | 1.70 | 1.50 | 1.60 | 1.60 | - | 1,277,346 |
| Oct 9, 2025 | 1.60 | 1.70 | 1.50 | 1.60 | 1.60 | - | 1,336,012 |
| Oct 8, 2025 | 1.60 | 1.70 | 1.50 | 1.60 | 1.60 | - | 705,188 |
| Oct 7, 2025 | 1.60 | 1.70 | 1.50 | 1.60 | 1.60 | - | 919,279 |
| Oct 6, 2025 | 1.60 | 1.68 | 1.50 | 1.60 | 1.60 | - | 857,842 |
| Oct 3, 2025 | 1.60 | 1.70 | 1.50 | 1.60 | 1.60 | - | 1,264,188 |
| Oct 2, 2025 | 1.65 | 1.70 | 1.51 | 1.60 | 1.60 | -3.03% | 2,045,179 |
| Oct 1, 2025 | 1.70 | 1.80 | 1.60 | 1.65 | 1.65 | -2.94% | 3,040,819 |
| Sep 30, 2025 | 1.83 | 1.85 | 1.60 | 1.70 | 1.70 | -8.11% | 2,395,272 |
| Sep 29, 2025 | 1.85 | 1.84 | 1.82 | 1.85 | 1.85 | - | 124,688 |