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
20th Mar 2026 (Fri) 2.15 2.20 2.10 2.15 1,484,067
19th Mar 2026 (Thu) 2.35 2.05 2.05 2.05 2,720,333
18th Mar 2026 (Wed) 2.50 2.60 2.30 2.40 3,169,626
17th Mar 2026 (Tue) 2.75 2.70 2.55 2.55 2,030,982
16th Mar 2026 (Mon) 2.75 2.75 2.75 2.75 778,610
13th Mar 2026 (Fri) 2.95 2.75 2.75 2.75 1,873,459
12th Mar 2026 (Thu) 3.00 3.00 2.95 2.95 1,024,844
11th Mar 2026 (Wed) 2.90 2.98 2.97 2.98 1,820,212
10th Mar 2026 (Tue) 2.90 2.97 2.80 2.80 848,879
9th Mar 2026 (Mon) 2.88 2.90 2.71 2.90 1,783,265
6th Mar 2026 (Fri) 2.80 2.80 2.80 2.80 1,986,781
5th Mar 2026 (Thu) 2.80 2.80 2.80 2.80 70,068
4th Mar 2026 (Wed) 2.80 2.80 2.75 2.80 1,116,215
3rd Mar 2026 (Tue) 2.95 2.95 2.80 2.80 1,386,358
2nd Mar 2026 (Mon) 3.00 3.00 2.80 2.80 1,228,921
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
FTSE 100 Latest
Value9,918.33
Change-145.17