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
12th Jun 2026 (Fri) 2.075 2.075 2.075 2.075 57,566
11th Jun 2026 (Thu) 2.075 2.075 2.075 2.075 338,704
10th Jun 2026 (Wed) 2.10 2.00 2.00 2.00 1,138,516
9th Jun 2026 (Tue) 2.00 2.10 2.07 2.10 900,836
8th Jun 2026 (Mon) 2.07 2.10 2.00 2.00 504,960
5th Jun 2026 (Fri) 2.10 2.10 2.07 2.10 183,030
4th Jun 2026 (Thu) 2.00 2.10 2.00 2.10 429,823
3rd Jun 2026 (Wed) 2.00 2.00 2.00 2.00 125,000
2nd Jun 2026 (Tue) 2.00 2.00 2.00 2.00 73,361
1st Jun 2026 (Mon) 2.00 2.00 2.00 2.00 2,191,971
29th May 2026 (Fri) 2.00 2.02 2.00 2.02 4,248,629
28th May 2026 (Thu) 2.10 2.10 2.00 2.05 2,167,953
27th May 2026 (Wed) 2.20 2.20 2.05 2.05 1,287,444
26th May 2026 (Tue) 2.175 2.20 2.15 2.20 1,608,928
25th May 2026 (Mon) 2.175 2.175 2.175 2.175 0
22nd May 2026 (Fri) 2.175 2.175 2.175 2.175 0
21st May 2026 (Thu) 2.25 2.25 2.175 2.175 694,810
20th May 2026 (Wed) 2.25 2.25 2.24 2.25 3,384,638
19th May 2026 (Tue) 2.30 2.25 2.25 2.25 748,808
18th May 2026 (Mon) 2.25 2.30 2.25 2.30 1,844,348
15th May 2026 (Fri) 2.30 2.30 2.25 2.25 909,554
14th May 2026 (Thu) 2.30 2.30 2.30 2.30 547,856
13th May 2026 (Wed) 2.30 2.35 2.30 2.30 1,540,449
12th May 2026 (Tue) 2.39 2.39 2.30 2.30 3,834,949
11th May 2026 (Mon) 2.30 2.30 2.30 2.30 1,035,707
8th May 2026 (Fri) 2.30 2.30 2.30 2.30 1,199,400
7th May 2026 (Thu) 2.30 2.30 2.30 2.30 633,005
6th May 2026 (Wed) 2.30 2.30 2.30 2.30 1,079,868
5th May 2026 (Tue) 2.20 2.30 2.20 2.30 1,148,546
4th May 2026 (Mon) 2.30 2.30 2.30 2.30 0
1st May 2026 (Fri) 2.30 2.30 2.30 2.30 719,944
30th Apr 2026 (Thu) 2.30 2.30 2.20 2.30 2,082,946
29th Apr 2026 (Wed) 2.25 2.30 2.15 2.20 944,229
28th Apr 2026 (Tue) 2.30 2.30 2.20 2.20 2,929,735
27th Apr 2026 (Mon) 2.30 2.30 2.30 2.30 393,901
24th Apr 2026 (Fri) 2.30 2.30 2.25 2.30 1,576,986
23rd Apr 2026 (Thu) 2.30 2.30 2.30 2.30 142,905
22nd Apr 2026 (Wed) 2.30 2.30 2.30 2.30 250,000
21st Apr 2026 (Tue) 2.30 2.30 2.30 2.30 525,709
20th Apr 2026 (Mon) 2.30 2.30 2.30 2.30 371,365
17th Apr 2026 (Fri) 2.30 2.30 2.30 2.30 710,713
16th Apr 2026 (Thu) 2.30 2.30 2.30 2.30 439,778
15th Apr 2026 (Wed) 2.35 2.35 2.20 2.30 1,662,111
14th Apr 2026 (Tue) 2.45 2.40 2.35 2.35 1,794,918
FTSE 100 Latest
Value10,471.72
Change167.84