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
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
23rd May 2025 (Fri) 116.51528 116.51528 116.51528 116.51528 1,485
22nd May 2025 (Thu) 118.58282 118.58282 118.58282 118.58282 1,057
21st May 2025 (Wed) 117.555 117.555 117.555 117.555 1,050
20th May 2025 (Tue) 119.38879 119.38879 119.38879 119.38879 190
19th May 2025 (Mon) 119.38879 119.38879 119.38879 119.38879 371
16th May 2025 (Fri) 119.38879 119.38879 119.38879 119.38879 219
15th May 2025 (Thu) 120.47906 120.47906 120.47906 120.47906 301
14th May 2025 (Wed) 121.5334 121.5334 121.5334 121.5334 201
13th May 2025 (Tue) 121.46268 121.46268 121.46268 121.46268 91
12th May 2025 (Mon) 119.88411 119.88411 119.88411 119.88411 1,303
9th May 2025 (Fri) 112.14937 112.14937 112.14937 112.14937 98
8th May 2025 (Thu) 110.80611 110.80611 110.80611 110.80611 311
7th May 2025 (Wed) 107.04904 107.04904 107.04904 107.04904 1,337
6th May 2025 (Tue) 107.04904 107.04904 107.04904 107.04904 189
5th May 2025 (Mon) 108.8624 108.8624 108.8624 108.8624 86
2nd May 2025 (Fri) 108.8624 108.8624 108.8624 108.8624 252
1st May 2025 (Thu) 107.05772 107.05772 107.05772 107.05772 298
FTSE 100 Latest
Value8,760.96
Change0.00