Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Emerson Electri (0R33) Share Price History

Time period:
to
Date Open High Low Close Volume
23rd Jul 2025 (Wed) 145.5948 145.5948 145.5948 145.5948 350
22nd Jul 2025 (Tue) 143.63 143.63 143.63 143.63 234
21st Jul 2025 (Mon) 144.13145 144.13145 144.13145 144.13145 241
18th Jul 2025 (Fri) 144.13145 144.13145 144.13145 144.13145 315
17th Jul 2025 (Thu) 144.23653 144.23653 144.23653 144.23653 558
16th Jul 2025 (Wed) 141.09979 141.09979 141.09979 141.09979 115
15th Jul 2025 (Tue) 141.09979 141.09979 141.09979 141.09979 66
14th Jul 2025 (Mon) 140.40164 140.40164 140.40164 140.40164 6,847
11th Jul 2025 (Fri) 139.85762 139.85762 139.85762 139.85762 242
10th Jul 2025 (Thu) 138.25424 138.25424 138.25424 138.25424 423
9th Jul 2025 (Wed) 138.25424 138.25424 138.25424 138.25424 125
8th Jul 2025 (Tue) 138.10601 138.10601 138.10601 138.10601 53
7th Jul 2025 (Mon) 138.10601 138.10601 138.10601 138.10601 859
4th Jul 2025 (Fri) 139.45009 139.45009 139.45009 139.45009 0
3rd Jul 2025 (Thu) 137.36 137.36 137.36 137.36 1,379
2nd Jul 2025 (Wed) 137.36 137.36 137.36 137.36 19,141
1st Jul 2025 (Tue) 135.56878 135.56878 135.56878 135.56878 3,504
30th Jun 2025 (Mon) 132.91644 132.91644 132.91644 132.91644 202
27th Jun 2025 (Fri) 133.16258 133.16258 133.16258 133.16258 479
26th Jun 2025 (Thu) 132.3674 132.3674 132.3674 132.3674 49
25th Jun 2025 (Wed) 130.295 130.295 130.295 130.295 160
24th Jun 2025 (Tue) 130.51883 130.51883 130.51883 130.51883 50
23rd Jun 2025 (Mon) 127.74177 127.74177 127.74177 127.74177 232
20th Jun 2025 (Fri) 129.12214 129.12214 129.12214 129.12214 168
19th Jun 2025 (Thu) 127.84146 127.84146 127.84146 127.84146 0
18th Jun 2025 (Wed) 129.14462 129.14462 129.14462 129.14462 165
17th Jun 2025 (Tue) 125.7924 125.7924 125.7924 125.7924 52
16th Jun 2025 (Mon) 125.7924 125.7924 125.7924 125.7924 247
13th Jun 2025 (Fri) 125.7924 125.7924 125.7924 125.7924 311
12th Jun 2025 (Thu) 126.21862 126.21862 126.21862 126.21862 102
11th Jun 2025 (Wed) 125.53805 125.53805 125.53805 125.53805 46
10th Jun 2025 (Tue) 126.04898 126.04898 126.04898 126.04898 135
9th Jun 2025 (Mon) 125.90745 125.90745 125.90745 125.90745 292
6th Jun 2025 (Fri) 124.11949 124.11949 124.11949 124.11949 718
5th Jun 2025 (Thu) 117.49905 117.49905 117.49905 117.49905 223
4th Jun 2025 (Wed) 117.49905 117.49905 117.49905 117.49905 126
3rd Jun 2025 (Tue) 117.49905 117.49905 117.49905 117.49905 65,926
2nd Jun 2025 (Mon) 117.49905 117.49905 117.49905 117.49905 1,058
30th May 2025 (Fri) 119.045 119.045 119.045 119.045 219
29th May 2025 (Thu) 118.32864 118.32864 118.32864 118.32864 59
28th May 2025 (Wed) 120.20095 120.20095 120.20095 120.20095 43
27th May 2025 (Tue) 119.19761 119.19761 119.19761 119.19761 177
26th May 2025 (Mon) 119.19761 119.19761 119.19761 119.19761 0
FTSE 100 Latest
Value9,149.82
Change88.33