Emmerson PLC (AIM:EML)
London · Delayed Price · Currency is GBP · Price in GBX 1.875
-0.025 (-1.32%)
Sep 9, 2025, 2:44 PM GMT+1
Emmerson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1.89 | 1.89 | 1.85 | 1.89 | 1.89 | -0.63% | 100,000 |
| Sep 8, 2025 | 1.90 | 1.95 | 1.86 | 1.90 | 1.90 | - | 1,044,819 |
| Sep 5, 2025 | 1.92 | 2.00 | 1.85 | 1.90 | 1.90 | -2.56% | 748,806 |
| Sep 4, 2025 | 2.00 | 2.10 | 1.90 | 1.95 | 1.95 | -2.50% | 871,670 |
| Sep 3, 2025 | 2.05 | 2.20 | 1.91 | 2.00 | 2.00 | -2.44% | 191,951 |
| Sep 2, 2025 | 2.05 | 2.20 | 1.90 | 2.05 | 2.05 | - | 229,601 |
| Sep 1, 2025 | 2.10 | 2.10 | 1.90 | 2.05 | 2.05 | - | 131,298 |
| Aug 29, 2025 | 1.93 | 2.05 | 1.90 | 2.05 | 2.05 | - | 284,396 |
| Aug 28, 2025 | 2.20 | 2.20 | 1.90 | 2.05 | 2.05 | 2.50% | 8,359 |
| Aug 27, 2025 | 1.98 | 2.20 | 1.90 | 2.00 | 2.00 | -2.44% | 395,373 |
| Aug 26, 2025 | 2.20 | 2.20 | 1.93 | 2.05 | 2.05 | - | 797,379 |
| Aug 22, 2025 | 2.02 | 2.05 | 1.98 | 2.05 | 2.05 | - | 108,289 |
| Aug 21, 2025 | 2.20 | 2.20 | 2.02 | 2.05 | 2.05 | - | 35,859 |
| Aug 20, 2025 | 1.84 | 2.20 | 1.80 | 2.05 | 2.05 | 7.89% | 2,707,335 |
| Aug 19, 2025 | 1.83 | 1.90 | 1.80 | 1.90 | 1.90 | - | 171,894 |
| Aug 18, 2025 | 1.83 | 2.00 | 1.75 | 1.90 | 1.90 | 1.06% | 814,262 |
| Aug 15, 2025 | 1.82 | 1.99 | 1.82 | 1.88 | 1.88 | - | 335,831 |
| Aug 14, 2025 | 1.84 | 1.99 | 1.82 | 1.88 | 1.88 | - | 286,299 |
| Aug 13, 2025 | 1.83 | 2.00 | 1.75 | 1.88 | 1.88 | - | 456,901 |
| Aug 12, 2025 | 1.83 | 2.00 | 1.75 | 1.88 | 1.88 | - | 186,516 |
| Aug 11, 2025 | 2.00 | 2.00 | 1.75 | 1.88 | 1.88 | - | 241,862 |
| Aug 8, 2025 | 1.96 | 1.96 | 1.86 | 1.88 | 1.88 | - | 1,105,316 |
| Aug 7, 2025 | 1.86 | 2.00 | 1.75 | 1.88 | 1.88 | - | 40,419 |
| Aug 6, 2025 | 1.86 | 2.00 | 1.86 | 1.88 | 1.88 | - | 267,460 |
| Aug 5, 2025 | 1.75 | 2.00 | 1.75 | 1.88 | 1.88 | - | 68,218 |
| Aug 4, 2025 | 1.95 | 2.00 | 1.75 | 1.88 | 1.88 | -1.05% | 1,015,530 |
| Aug 1, 2025 | 1.75 | 2.00 | 1.75 | 1.90 | 1.90 | 1.06% | 179,545 |
| Jul 31, 2025 | 1.75 | 1.88 | 1.75 | 1.88 | 1.88 | 1.62% | 616,147 |
| Jul 30, 2025 | 2.00 | 2.00 | 1.70 | 1.85 | 1.85 | - | 63,993 |
| Jul 29, 2025 | 1.90 | 2.00 | 1.80 | 1.85 | 1.85 | -2.63% | 1,444,706 |
| Jul 28, 2025 | 1.97 | 2.00 | 1.88 | 1.90 | 1.90 | - | 48,728 |
| Jul 25, 2025 | 1.87 | 1.90 | 1.80 | 1.90 | 1.90 | 2.70% | 773,641 |
| Jul 24, 2025 | 1.82 | 2.00 | 1.70 | 1.85 | 1.85 | 2.78% | 643,793 |
| Jul 23, 2025 | 1.82 | 1.86 | 1.60 | 1.80 | 1.80 | -1.10% | 284,727 |
| Jul 22, 2025 | 1.85 | 2.00 | 1.60 | 1.82 | 1.82 | - | 665,408 |
| Jul 21, 2025 | 1.83 | 2.00 | 1.80 | 1.82 | 1.82 | -4.21% | 854,979 |
| Jul 18, 2025 | 1.83 | 2.00 | 1.80 | 1.90 | 1.90 | 2.70% | 943,293 |
| Jul 17, 2025 | 1.82 | 2.00 | 1.82 | 1.85 | 1.85 | -2.63% | 367,209 |
| Jul 16, 2025 | 1.90 | 2.00 | 1.80 | 1.90 | 1.90 | - | 776,908 |
| Jul 15, 2025 | 1.85 | 2.00 | 1.80 | 1.90 | 1.90 | 2.70% | 1,036,787 |
| Jul 14, 2025 | 1.88 | 1.90 | 1.82 | 1.85 | 1.85 | - | 1,178,062 |
| Jul 11, 2025 | 1.90 | 1.90 | 1.85 | 1.85 | 1.85 | - | 687,257 |
| Jul 10, 2025 | 1.86 | 1.91 | 1.80 | 1.85 | 1.85 | -2.63% | 957,576 |
| Jul 9, 2025 | 1.91 | 1.96 | 1.85 | 1.90 | 1.90 | - | 666,333 |
| Jul 8, 2025 | 1.94 | 1.97 | 1.85 | 1.90 | 1.90 | - | 248,098 |
| Jul 7, 2025 | 1.83 | 2.00 | 1.80 | 1.90 | 1.90 | - | 606,834 |
| Jul 4, 2025 | 1.86 | 2.00 | 1.83 | 1.90 | 1.90 | - | 859,188 |
| Jul 3, 2025 | 1.85 | 1.99 | 1.84 | 1.90 | 1.90 | - | 636,127 |
| Jul 2, 2025 | 2.00 | 2.00 | 1.80 | 1.90 | 1.90 | - | 259,495 |
| Jul 1, 2025 | 1.85 | 2.00 | 1.80 | 1.90 | 1.90 | 5.56% | 278,882 |