Emmerson PLC (AIM:EML)
London · Delayed Price · Currency is GBP · Price in GBX 1.600
-0.100 (-5.88%)
Aug 25, 2026, 4:35 PM GMT
Emmerson Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 2.10 | 2.17 | 2.00 | 2.10 | 2.10 | - | 142,532 |
| Jul 8, 2026 | 2.10 | 2.20 | 2.04 | 2.10 | 2.10 | - | 132,078 |
| Jul 7, 2026 | 2.20 | 2.20 | 2.00 | 2.10 | 2.10 | - | 260,810 |
| Jul 6, 2026 | 2.10 | 2.20 | 2.04 | 2.10 | 2.10 | - | 58,852 |
| Jul 3, 2026 | 2.15 | 2.30 | 2.18 | 2.10 | 2.10 | -2.33% | 44,700 |
| Jul 2, 2026 | 2.20 | 2.30 | 2.04 | 2.15 | 2.15 | -2.27% | 729,578 |
| Jul 1, 2026 | 2.20 | 2.30 | 2.10 | 2.20 | 2.20 | -4.35% | 174,414 |
| Jun 30, 2026 | 2.20 | 2.30 | 2.20 | 2.30 | 2.30 | 4.55% | 26,000 |
| Jun 29, 2026 | 2.20 | 2.30 | 2.10 | 2.20 | 2.20 | - | 626,967 |
| Jun 26, 2026 | 2.20 | 2.30 | 2.10 | 2.20 | 2.20 | - | 59,258 |
| Jun 25, 2026 | 2.20 | 2.16 | 2.10 | 2.20 | 2.20 | - | 90,169 |
| Jun 24, 2026 | 2.20 | 2.24 | 2.16 | 2.20 | 2.20 | - | 305,406 |
| Jun 23, 2026 | 2.20 | 2.30 | 2.10 | 2.20 | 2.20 | - | 169,704 |
| Jun 22, 2026 | 2.10 | 2.30 | 1.90 | 2.20 | 2.20 | 4.76% | 1,888,837 |
| Jun 19, 2026 | 2.10 | 2.30 | 1.90 | 2.10 | 2.10 | 5.00% | 663,590 |
| Jun 18, 2026 | 2.05 | 2.10 | 1.90 | 2.00 | 2.00 | -2.44% | 310,752 |
| Jun 17, 2026 | 2.08 | 2.20 | 1.90 | 2.05 | 2.05 | 2.50% | 491,424 |