Emmerson PLC (AIM:EML)
London · Delayed Price · Currency is GBP · Price in GBX 1.556
+0.056 (3.70%)
Sep 18, 2026, 3:52 PM GMT
Emmerson Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1.60 | 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 | 1.56 | 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 | 1.49 | 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 | 1.60 | 1.70 | 1.70 | 1.70 | 1.70 | 3.03% | 1,164,755 |
| Aug 21, 2026 | 1.66 | 1.65 | 1.65 | 1.65 | 1.65 | - | 696,628 |
| Aug 20, 2026 | 1.70 | 1.70 | 1.66 | 1.65 | 1.65 | - | 743,758 |
| Aug 19, 2026 | 1.66 | 1.66 | 1.66 | 1.65 | 1.65 | -2.94% | 28,000 |
| Aug 18, 2026 | 1.60 | 1.70 | 1.65 | 1.70 | 1.70 | - | 260,110 |
| Aug 17, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 3.03% | 1,558,590 |
| Aug 14, 2026 | 1.63 | 1.65 | 1.65 | 1.65 | 1.65 | - | 2,665,822 |
| Aug 13, 2026 | 1.63 | 1.60 | 1.60 | 1.65 | 1.65 | -2.94% | 535,090 |
| 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 |
| Aug 6, 2026 | 1.85 | 1.90 | 1.73 | 1.80 | 1.80 | - | 649,364 |
| Aug 5, 2026 | 1.85 | 1.90 | 1.80 | 1.80 | 1.80 | -2.70% | 38,016 |
| Aug 4, 2026 | 1.85 | 1.90 | 1.80 | 1.85 | 1.85 | - | 182,256 |
| Aug 3, 2026 | 1.90 | 1.90 | 1.80 | 1.85 | 1.85 | 6.02% | 423,764 |
| Jul 31, 2026 | 1.90 | 2.00 | 1.73 | 1.75 | 1.75 | -8.16% | 2,181,759 |
| Jul 30, 2026 | 1.90 | 1.80 | 1.80 | 1.90 | 1.90 | - | 5,581 |
| Jul 29, 2026 | 1.90 | 2.00 | 1.80 | 1.90 | 1.90 | -5.00% | 113,570 |
| Jul 28, 2026 | 1.90 | 2.00 | 1.80 | 2.00 | 2.00 | 5.26% | 26,955 |
| Jul 27, 2026 | 1.90 | 2.00 | 1.80 | 1.90 | 1.90 | - | 63,525 |
| Jul 24, 2026 | 1.90 | 2.00 | 1.86 | 1.90 | 1.90 | - | 1,657,962 |
| Jul 23, 2026 | 1.90 | 2.00 | 1.80 | 1.90 | 1.90 | - | 125,846 |
| Jul 22, 2026 | 1.90 | 1.95 | 1.80 | 1.90 | 1.90 | - | 133,656 |
| Jul 21, 2026 | 1.90 | 2.00 | 1.84 | 1.90 | 1.90 | - | 409,742 |
| Jul 20, 2026 | 1.90 | 2.00 | 1.80 | 1.90 | 1.90 | - | 165,922 |
| Jul 17, 2026 | 1.90 | 1.95 | 1.83 | 1.90 | 1.90 | - | 585,279 |
| Jul 16, 2026 | 1.90 | 2.00 | 1.83 | 1.90 | 1.90 | - | 471,600 |
| Jul 15, 2026 | 1.90 | 2.00 | 1.89 | 1.90 | 1.90 | - | 304,499 |
| Jul 14, 2026 | 2.00 | 2.10 | 1.76 | 1.90 | 1.90 | -5.00% | 3,470,184 |
| Jul 13, 2026 | 2.16 | 2.20 | 1.92 | 2.00 | 2.00 | -4.76% | 682,469 |
| Jul 10, 2026 | 2.10 | 2.20 | 2.05 | 2.10 | 2.10 | - | 353,745 |