Emmerson PLC (AIM:EML)
London · Delayed Price · Currency is GBP · Price in GBX 1.600
+0.100 (6.25%)
Oct 10, 2025, 4:27 PM GMT+1
Emmerson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 1.55 | 1.70 | 1.50 | 1.60 | 1.60 | - | 1,426,170 |
| Oct 9, 2025 | 1.59 | 1.70 | 1.50 | 1.60 | 1.60 | - | 1,336,013 |
| 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 | - | 1,121,849 |
| Oct 6, 2025 | 1.60 | 1.68 | 1.50 | 1.60 | 1.60 | - | 1,391,927 |
| Oct 3, 2025 | 1.60 | 1.70 | 1.50 | 1.60 | 1.60 | - | 1,264,188 |
| Oct 2, 2025 | 1.66 | 1.70 | 1.51 | 1.60 | 1.60 | -3.03% | 2,075,459 |
| Oct 1, 2025 | 1.70 | 1.80 | 1.60 | 1.65 | 1.65 | -2.94% | 3,290,819 |
| Sep 30, 2025 | 1.85 | 1.85 | 1.60 | 1.70 | 1.70 | -8.11% | 2,610,633 |
| Sep 29, 2025 | 1.85 | 1.85 | 1.82 | 1.85 | 1.85 | - | 169,571 |
| Sep 26, 2025 | 1.85 | 2.00 | 1.80 | 1.85 | 1.85 | - | 377,931 |
| Sep 25, 2025 | 1.83 | 2.00 | 1.65 | 1.85 | 1.85 | 1.09% | 432,890 |
| Sep 24, 2025 | 1.83 | 2.00 | 1.65 | 1.83 | 1.83 | - | 856,114 |
| Sep 23, 2025 | 1.83 | 2.00 | 1.65 | 1.83 | 1.83 | - | 886,815 |
| Sep 22, 2025 | 1.83 | 1.83 | 1.65 | 1.83 | 1.83 | - | 117,341 |
| Sep 19, 2025 | 1.83 | 1.83 | 1.69 | 1.83 | 1.83 | - | 19,712 |
| Sep 18, 2025 | 1.83 | 1.83 | 1.69 | 1.83 | 1.83 | - | 61,674 |
| Sep 17, 2025 | 1.83 | 2.00 | 1.65 | 1.83 | 1.83 | - | 481,398 |
| Sep 16, 2025 | 1.83 | 2.00 | 1.65 | 1.83 | 1.83 | 7.65% | 472,412 |
| Sep 15, 2025 | 1.83 | 2.00 | 1.65 | 1.70 | 1.70 | -5.56% | 1,251,993 |
| Sep 12, 2025 | 1.90 | 2.00 | 1.70 | 1.80 | 1.80 | -5.26% | 1,880,708 |
| Sep 11, 2025 | 1.98 | 2.00 | 1.82 | 1.90 | 1.90 | -2.56% | 1,773,281 |
| Sep 10, 2025 | 1.83 | 1.95 | 1.83 | 1.95 | 1.95 | 2.63% | 3,017,520 |
| Sep 9, 2025 | 1.90 | 1.95 | 1.85 | 1.90 | 1.90 | - | 1,030,050 |
| 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 |