Close
Company Search
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!

Emmerson Plc (EML) Share Price History

Time period:
to
Date Open High Low Close Volume
2nd Mar 2026 (Mon) 3.00 3.00 2.80 3.01 778,921
27th Feb 2026 (Fri) 2.75 3.01 2.70 3.01 1,286,231
26th Feb 2026 (Thu) 2.60 2.75 2.70 2.70 1,452,522
25th Feb 2026 (Wed) 2.60 2.50 2.50 2.50 718,626
24th Feb 2026 (Tue) 2.60 2.60 2.60 2.60 1,103,938
23rd Feb 2026 (Mon) 2.60 2.60 2.50 2.50 1,267,288
20th Feb 2026 (Fri) 2.55 2.60 2.50 2.50 1,594,910
19th Feb 2026 (Thu) 2.56 2.60 2.56 2.60 1,335,566
18th Feb 2026 (Wed) 2.55 2.60 2.55 2.60 1,222,787
17th Feb 2026 (Tue) 2.40 2.61 2.40 2.60 5,108,566
16th Feb 2026 (Mon) 2.40 2.40 2.25 2.40 1,466,799
13th Feb 2026 (Fri) 2.25 2.40 2.40 2.40 109,343
12th Feb 2026 (Thu) 2.25 2.36 2.25 2.25 471,936
11th Feb 2026 (Wed) 2.25 2.25 2.25 2.25 45,266
10th Feb 2026 (Tue) 2.20 2.33 2.20 2.33 870,681
9th Feb 2026 (Mon) 2.20 2.20 2.20 2.20 1,396,160
6th Feb 2026 (Fri) 2.15 2.20 2.20 2.20 983,487
5th Feb 2026 (Thu) 2.15 2.20 2.15 2.15 1,890,680
4th Feb 2026 (Wed) 2.15 2.15 2.15 2.15 301,476
3rd Feb 2026 (Tue) 2.10 2.20 2.05 2.15 1,736,007
2nd Feb 2026 (Mon) 2.05 2.10 2.05 2.10 858,446
30th Jan 2026 (Fri) 2.05 2.05 2.05 2.05 149,906
29th Jan 2026 (Thu) 2.05 2.05 2.05 2.05 50,071
28th Jan 2026 (Wed) 2.05 2.05 2.05 2.05 362,662
27th Jan 2026 (Tue) 2.05 2.10 2.05 2.05 355,465
26th Jan 2026 (Mon) 2.08 2.10 2.05 2.05 534,340
23rd Jan 2026 (Fri) 2.20 2.20 2.03 2.03 1,542,195
22nd Jan 2026 (Thu) 2.25 2.20 2.08 2.08 1,977,405
21st Jan 2026 (Wed) 2.25 2.25 2.20 2.20 2,622,839
20th Jan 2026 (Tue) 2.25 2.21 2.21 2.21 766,877
19th Jan 2026 (Mon) 2.30 2.30 2.25 2.25 2,021,508
16th Jan 2026 (Fri) 2.10 2.30 2.25 2.25 1,441,143
15th Jan 2026 (Thu) 2.05 2.10 2.00 2.10 1,092,147
14th Jan 2026 (Wed) 2.05 2.05 2.00 2.00 833,367
13th Jan 2026 (Tue) 2.05 2.05 2.00 2.05 1,146,358
12th Jan 2026 (Mon) 2.10 2.10 2.05 2.05 4,724,626
9th Jan 2026 (Fri) 2.10 2.10 2.10 2.10 252,123
8th Jan 2026 (Thu) 2.10 2.20 2.10 2.10 108,016
7th Jan 2026 (Wed) 2.10 2.10 2.10 2.10 850,105
6th Jan 2026 (Tue) 2.10 2.10 2.05 2.10 817,743
5th Jan 2026 (Mon) 2.10 2.20 2.10 2.20 1,442,726
2nd Jan 2026 (Fri) 2.10 2.10 2.09 2.09 1,349,033
FTSE 100 Latest
Value10,764.57
Change-145.98