Emmerson PLC (AIM:EML)
London · Delayed Price · Currency is GBP · Price in GBX 2.030
-0.050 (-2.40%)
At close: Jan 23, 2026
Emmerson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 2.20 | 2.30 | 2.00 | 2.03 | 2.03 | -2.40% | 1,542,196 |
| Jan 22, 2026 | 2.25 | 2.39 | 2.08 | 2.08 | 2.08 | -5.45% | 1,977,407 |
| Jan 21, 2026 | 2.25 | 2.40 | 2.10 | 2.20 | 2.20 | -0.45% | 2,622,841 |
| Jan 20, 2026 | 2.25 | 2.40 | 2.19 | 2.21 | 2.21 | -1.78% | 766,878 |
| Jan 19, 2026 | 2.25 | 2.40 | 2.10 | 2.25 | 2.25 | - | 2,021,510 |
| Jan 16, 2026 | 2.10 | 2.40 | 2.00 | 2.25 | 2.25 | 7.14% | 1,441,145 |
| Jan 15, 2026 | 2.00 | 2.20 | 1.90 | 2.10 | 2.10 | 5.00% | 1,092,148 |
| Jan 14, 2026 | 2.05 | 2.10 | 2.04 | 2.00 | 2.00 | -2.44% | 833,368 |
| Jan 13, 2026 | 2.05 | 2.10 | 2.00 | 2.05 | 2.05 | - | 1,146,358 |
| Jan 12, 2026 | 2.10 | 2.20 | 1.90 | 2.05 | 2.05 | -2.38% | 4,724,631 |
| Jan 9, 2026 | 2.19 | 2.10 | 2.10 | 2.10 | 2.10 | - | 252,123 |
| Jan 8, 2026 | 2.10 | 2.20 | 2.00 | 2.10 | 2.10 | - | 108,016 |
| Jan 7, 2026 | 2.10 | 2.14 | 2.02 | 2.10 | 2.10 | - | 850,105 |
| Jan 6, 2026 | 2.10 | 2.10 | 2.00 | 2.10 | 2.10 | -4.55% | 817,743 |
| Jan 5, 2026 | 2.10 | 2.20 | 2.00 | 2.20 | 2.20 | 5.26% | 1,442,730 |
| Jan 2, 2026 | 2.10 | 2.11 | 2.00 | 2.09 | 2.09 | -0.48% | 1,349,033 |
| Dec 31, 2025 | 2.08 | 2.10 | 2.10 | 2.10 | 2.10 | - | 769,000 |
| Dec 30, 2025 | 2.15 | 2.25 | 2.00 | 2.10 | 2.10 | -2.33% | 695,197 |
| Dec 29, 2025 | 2.30 | 2.40 | 2.00 | 2.15 | 2.15 | -6.52% | 1,494,198 |
| Dec 24, 2025 | 2.30 | 2.40 | 2.20 | 2.30 | 2.30 | - | 1,240,935 |
| Dec 23, 2025 | 2.10 | 2.20 | 2.00 | 2.30 | 2.30 | 9.52% | 929,755 |
| Dec 22, 2025 | 2.10 | 2.20 | 2.06 | 2.10 | 2.10 | - | 574,776 |
| Dec 19, 2025 | 2.25 | 2.20 | 2.01 | 2.10 | 2.10 | -6.67% | 1,773,545 |
| Dec 18, 2025 | 2.20 | 2.25 | 2.20 | 2.25 | 2.25 | - | 1,074,500 |
| Dec 17, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | 155,590 |
| Dec 16, 2025 | 2.25 | 2.40 | 2.16 | 2.25 | 2.25 | - | 689,441 |
| Dec 15, 2025 | 2.30 | 2.40 | 2.10 | 2.25 | 2.25 | -2.17% | 758,435 |
| Dec 12, 2025 | 2.30 | 2.40 | 2.20 | 2.30 | 2.30 | - | 198,171 |
| Dec 11, 2025 | 2.40 | 2.30 | 2.30 | 2.30 | 2.30 | -1.29% | 1,467,412 |
| Dec 10, 2025 | 2.30 | 2.44 | 2.20 | 2.33 | 2.33 | 1.30% | 2,803,442 |
| Dec 9, 2025 | 2.00 | 2.40 | 1.90 | 2.30 | 2.30 | 15.00% | 3,608,792 |
| Dec 8, 2025 | 1.95 | 2.10 | 1.80 | 2.00 | 2.00 | 2.56% | 1,653,113 |
| 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 |