Emmerson PLC (AIM:EML)
London · Delayed Price · Currency is GBP · Price in GBX 1.266
-0.084 (-6.22%)
Oct 16, 2026, 3:32 PM GMT
Emmerson Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1.20 | 1.40 | 1.20 | 1.27 | 1.27 | -6.22% | 415,796 |
| Oct 15, 2026 | 1.40 | 1.40 | 1.40 | 1.35 | 1.35 | - | 4,711 |
| Oct 14, 2026 | 1.20 | 1.35 | 1.20 | 1.35 | 1.35 | -3.57% | 385,790 |
| Oct 13, 2026 | 1.36 | 1.50 | 1.36 | 1.40 | 1.40 | 3.32% | 322,218 |
| Oct 12, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | 0.37% | 329,275 |
| Oct 9, 2026 | 1.30 | 1.36 | 1.30 | 1.35 | 1.35 | - | 173,289 |
| Oct 8, 2026 | 1.40 | 1.35 | 1.35 | 1.35 | 1.35 | -9.09% | 637,968 |
| Oct 7, 2026 | 1.35 | 1.40 | 1.35 | 1.49 | 1.49 | 10.00% | 226,183 |
| Oct 6, 2026 | 1.40 | 1.40 | 1.36 | 1.35 | 1.35 | -7.22% | 311,326 |
| Oct 5, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 3.93% | 232,830 |
| Oct 2, 2026 | 1.30 | 1.50 | 1.30 | 1.40 | 1.40 | -3.78% | 190,684 |
| Oct 1, 2026 | 1.50 | 1.46 | 1.46 | 1.46 | 1.46 | 3.93% | 554,822 |
| Sep 30, 2026 | 1.30 | 1.50 | 1.30 | 1.40 | 1.40 | -9.09% | 203,020 |
| Sep 29, 2026 | 1.40 | 1.54 | 1.34 | 1.54 | 1.54 | 10.00% | 196,181 |
| Sep 28, 2026 | 1.40 | 1.50 | 1.30 | 1.40 | 1.40 | -6.67% | 1,113,555 |
| Sep 25, 2026 | 1.50 | 1.60 | 1.40 | 1.50 | 1.50 | - | 1,315,670 |
| Sep 24, 2026 | 1.50 | 1.60 | 1.41 | 1.50 | 1.50 | - | 142,329 |
| Sep 23, 2026 | 1.50 | 1.60 | 1.40 | 1.50 | 1.50 | - | 106,504 |
| Sep 22, 2026 | 1.50 | 1.60 | 1.40 | 1.50 | 1.50 | - | 1,051,705 |
| Sep 21, 2026 | 1.50 | 1.60 | 1.40 | 1.50 | 1.50 | - | 50,343 |
| Sep 18, 2026 | 1.50 | 1.60 | 1.40 | 1.50 | 1.50 | - | 330,105 |
| Sep 17, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Sep 16, 2026 | 1.50 | 1.58 | 1.40 | 1.50 | 1.50 | - | 240,477 |
| Sep 15, 2026 | 1.60 | 1.56 | 1.50 | 1.50 | 1.50 | -6.25% | 500,000 |
| Sep 14, 2026 | 1.60 | 1.70 | 1.50 | 1.60 | 1.60 | - | 1,155,546 |
| Sep 11, 2026 | 1.60 | 1.63 | 1.55 | 1.60 | 1.60 | -5.88% | 459,290 |
| Sep 10, 2026 | 1.60 | 1.70 | 1.64 | 1.70 | 1.70 | 6.25% | 103,353 |
| Sep 9, 2026 | 1.60 | 1.64 | 1.55 | 1.60 | 1.60 | - | 329,778 |
| Sep 8, 2026 | 1.60 | 1.65 | 1.50 | 1.60 | 1.60 | - | 301,327 |
| Sep 7, 2026 | 1.60 | 1.70 | 1.53 | 1.60 | 1.60 | -5.88% | 116,067 |
| Sep 4, 2026 | 1.55 | 1.70 | 1.50 | 1.70 | 1.70 | 6.25% | 399,651 |
| Sep 3, 2026 | 1.55 | 1.60 | 1.57 | 1.60 | 1.60 | 5.26% | 301,346 |
| Sep 2, 2026 | 1.55 | 1.58 | 1.50 | 1.52 | 1.52 | -5.00% | 2,300,051 |
| Sep 1, 2026 | 1.55 | 1.70 | 1.50 | 1.60 | 1.60 | 3.23% | 2,242,450 |
| Aug 28, 2026 | 1.45 | 1.60 | 1.40 | 1.55 | 1.55 | -2.82% | 1,345,539 |
| Aug 27, 2026 | 1.55 | 1.60 | 1.40 | 1.60 | 1.60 | 2.24% | 2,935,207 |
| Aug 26, 2026 | 1.60 | 1.67 | 1.50 | 1.56 | 1.56 | -2.50% | 2,114,753 |
| Aug 25, 2026 | 1.65 | 1.70 | 1.52 | 1.60 | 1.60 | -5.88% | 5,375,783 |
| Aug 24, 2026 | 1.65 | 1.70 | 1.60 | 1.70 | 1.70 | 3.03% | 1,164,755 |
| Aug 21, 2026 | 1.65 | 1.66 | 1.64 | 1.65 | 1.65 | - | 696,628 |
| Aug 20, 2026 | 1.65 | 1.70 | 1.66 | 1.65 | 1.65 | - | 743,758 |
| Aug 19, 2026 | 1.65 | 1.66 | 1.66 | 1.65 | 1.65 | -2.94% | 28,000 |
| Aug 18, 2026 | 1.65 | 1.70 | 1.60 | 1.70 | 1.70 | - | 260,110 |
| Aug 17, 2026 | 1.65 | 1.70 | 1.60 | 1.70 | 1.70 | 3.03% | 1,558,590 |
| Aug 14, 2026 | 1.65 | 1.70 | 1.60 | 1.65 | 1.65 | - | 2,665,822 |
| Aug 13, 2026 | 1.65 | 1.70 | 1.60 | 1.65 | 1.65 | -2.94% | 1,285,090 |
| Aug 12, 2026 | 1.65 | 1.70 | 1.60 | 1.70 | 1.70 | 3.03% | 2,350,353 |
| Aug 11, 2026 | 1.75 | 1.80 | 1.60 | 1.65 | 1.65 | -4.07% | 1,893,639 |
| Aug 10, 2026 | 1.80 | 1.80 | 1.70 | 1.72 | 1.72 | -4.44% | 907,134 |
| Aug 7, 2026 | 1.80 | 1.73 | 1.70 | 1.80 | 1.80 | - | 523,778 |