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
24th Jul 2026 (Fri) 1.90 1.90 1.90 1.90 1,657,962
23rd Jul 2026 (Thu) 1.90 1.90 1.90 1.90 125,846
22nd Jul 2026 (Wed) 1.90 1.90 1.90 1.90 133,656
21st Jul 2026 (Tue) 1.90 1.90 1.90 1.90 409,742
20th Jul 2026 (Mon) 1.90 1.90 1.90 1.90 165,922
17th Jul 2026 (Fri) 1.90 1.90 1.90 1.90 585,279
16th Jul 2026 (Thu) 1.90 1.90 1.90 1.90 471,600
15th Jul 2026 (Wed) 1.90 1.90 1.85 1.90 304,498
14th Jul 2026 (Tue) 2.00 2.00 1.75 1.90 3,470,181
13th Jul 2026 (Mon) 2.10 2.10 2.00 2.00 682,466
10th Jul 2026 (Fri) 2.10 2.10 2.05 2.10 353,745
9th Jul 2026 (Thu) 2.10 2.10 2.10 2.10 142,532
8th Jul 2026 (Wed) 2.10 2.10 2.10 2.10 132,078
7th Jul 2026 (Tue) 2.10 2.10 2.10 2.10 260,810
6th Jul 2026 (Mon) 2.10 2.10 2.10 2.10 58,851
3rd Jul 2026 (Fri) 2.15 2.15 2.10 2.10 44,698
2nd Jul 2026 (Thu) 2.20 2.20 2.15 2.15 729,578
1st Jul 2026 (Wed) 2.20 2.20 2.20 2.20 174,414
30th Jun 2026 (Tue) 2.20 2.30 2.20 2.30 26,000
29th Jun 2026 (Mon) 2.20 2.20 2.20 2.20 626,966
26th Jun 2026 (Fri) 2.20 2.20 2.20 2.20 59,254
25th Jun 2026 (Thu) 2.20 2.20 2.20 2.20 90,169
24th Jun 2026 (Wed) 2.20 2.20 2.20 2.20 305,406
23rd Jun 2026 (Tue) 2.20 2.20 2.20 2.20 169,704
22nd Jun 2026 (Mon) 2.00 2.20 2.00 2.20 1,888,831
19th Jun 2026 (Fri) 2.05 2.10 2.05 2.10 663,590
18th Jun 2026 (Thu) 2.05 2.05 1.95 2.00 310,752
17th Jun 2026 (Wed) 1.95 2.075 1.95 2.05 491,423
16th Jun 2026 (Tue) 2.075 2.00 1.96 2.00 244,282
15th Jun 2026 (Mon) 2.075 2.075 2.00 2.075 170,789
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
FTSE 100 Latest
Value10,736.23
Change97.06