Skip to main content
logo
Emerson Electric Co. (LON:0R33)
United Kingdom flag United Kingdom · Delayed Price · Currency is GBP · Price in USD
163.40
+3.56 (2.23%)
Oct 21, 2026, 5:15 PM BST

LON:0R33 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 2026161.58163.64160.34163.40163.402.23%5,277
Oct 20, 2026162.03162.98156.51159.84159.84-0.68%682
Oct 19, 2026163.43164.70159.90160.94160.940.69%904
Oct 16, 2026164.14165.24159.69159.83159.83-0.45%375
Oct 15, 2026161.30162.69156.54160.56160.560.37%675
Oct 14, 2026163.70165.46159.17159.97159.97-1.66%440
Oct 13, 2026162.42165.94160.56162.67162.67-0.06%917
Oct 12, 2026159.52164.29159.52162.76162.760.48%971
Oct 9, 2026157.63162.02157.22161.99161.992.48%2,606
Oct 8, 2026159.04160.35156.04158.07158.07-0.84%799
Oct 7, 2026161.40163.40157.42159.41159.41-2.06%4,586
Oct 6, 2026162.33165.42161.52162.77162.77-0.45%803
Oct 5, 2026164.04165.00159.24163.50163.501.19%2,507
Oct 2, 2026160.09164.66156.68161.57161.572.42%556
Oct 1, 2026152.00159.10151.59157.75157.750.78%1,443
Sep 30, 2026156.46160.66155.41156.53156.53-0.54%514
Sep 29, 2026159.00163.00156.24157.38157.38-1.40%681
Sep 28, 2026155.00160.25154.56159.62159.620.52%544
Sep 25, 2026156.14160.53155.23158.79158.792.35%716
Sep 24, 2026152.00156.39151.24155.14155.14-0.28%598
Sep 23, 2026154.99158.30149.95155.58155.580.82%761
Sep 22, 2026150.97155.00150.20154.32154.321.68%428
Sep 21, 2026149.92152.94148.99151.77151.771.89%1,935
Sep 18, 2026145.92149.25145.19148.95148.951.09%2,609
Sep 17, 2026145.83150.00145.48147.34147.34-0.12%1,323
Sep 16, 2026148.74149.85145.00147.51147.510.01%551
Sep 15, 2026148.40150.76145.71147.49147.49-0.07%846
Sep 14, 2026153.29153.29145.36147.60147.60-3.02%933
Sep 11, 2026152.87152.87148.67152.19152.193.28%1,076
Sep 10, 2026150.44150.44146.27147.36147.36-2.69%743
Sep 9, 2026149.00153.21149.00151.43151.43-0.50%745
Sep 8, 2026157.05157.05151.82152.19152.19-0.28%1,687
Sep 4, 2026153.05153.64149.01152.61152.611.94%668
Sep 3, 2026153.46153.46146.10149.70149.700.34%7,020
Sep 2, 2026151.01151.36145.31149.19149.191.10%737
Sep 1, 2026151.85155.51146.42147.56147.56-3.45%836
Aug 31, 2026157.00159.99151.00152.83152.83-1.39%679
Aug 28, 2026157.50165.00154.36154.98154.98-1.67%421
Aug 27, 2026159.34159.50152.70157.62157.620.31%413
Aug 26, 2026151.86158.38151.00157.13157.130.70%376
Aug 25, 2026157.57161.21155.05156.04156.04-0.54%395
Aug 24, 2026157.26161.47153.00156.89156.890.47%803
Aug 21, 2026154.72160.94153.00156.16156.160.66%465
Aug 20, 2026157.60158.99154.39155.14155.14-1.80%1,095
Aug 19, 2026157.78163.95156.74157.98157.98-0.44%631
Aug 18, 2026161.00165.06157.79158.68158.68-2.25%591
Aug 17, 2026161.54164.75160.56162.34162.34-0.45%626
Aug 14, 2026160.43168.50160.43163.07163.070.61%427
Aug 13, 2026162.99168.00159.79162.65162.09-0.94%897
Aug 12, 2026164.38168.69160.00164.19163.620.84%358