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 (EML) Share Price History

Time period:
to
Date Open High Low Close Volume
2nd Feb 2026 (Mon) 2.05 2.10 2.05 2.05 159,106
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
1st Jan 2026 (Thu) 2.10 2.10 2.10 2.10 0
31st Dec 2025 (Wed) 2.10 2.10 2.10 2.10 769,000
30th Dec 2025 (Tue) 2.15 2.15 2.10 2.10 695,196
29th Dec 2025 (Mon) 2.30 2.30 2.10 2.15 1,494,198
26th Dec 2025 (Fri) 2.30 2.30 2.30 2.30 0
25th Dec 2025 (Thu) 2.30 2.30 2.30 2.30 0
24th Dec 2025 (Wed) 2.30 2.30 2.30 2.30 1,240,935
23rd Dec 2025 (Tue) 2.10 2.30 2.10 2.30 929,754
22nd Dec 2025 (Mon) 2.10 2.10 2.10 2.10 574,776
19th Dec 2025 (Fri) 2.25 2.10 2.10 2.10 1,773,545
18th Dec 2025 (Thu) 2.20 2.25 2.20 2.25 1,074,497
17th Dec 2025 (Wed) 2.25 2.25 2.25 2.25 155,590
16th Dec 2025 (Tue) 2.25 2.25 2.25 2.25 689,441
15th Dec 2025 (Mon) 2.30 2.30 2.25 2.25 758,431
12th Dec 2025 (Fri) 2.30 2.30 2.30 2.30 198,171
11th Dec 2025 (Thu) 2.30 2.30 2.30 2.30 1,467,411
10th Dec 2025 (Wed) 2.30 2.33 2.30 2.33 2,803,441
9th Dec 2025 (Tue) 2.00 2.30 2.00 2.30 3,608,791
8th Dec 2025 (Mon) 1.95 2.00 2.00 2.00 1,653,112
5th Dec 2025 (Fri) 1.95 2.00 1.95 1.95 467,332
4th Dec 2025 (Thu) 1.95 1.95 1.90 1.95 381,628
3rd Dec 2025 (Wed) 1.975 1.95 1.825 1.95 2,022,039
2nd Dec 2025 (Tue) 1.95 2.00 1.95 1.95 1,033,980
FTSE 100 Latest
Value10,256.73
Change33.19