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
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
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
FTSE 100 Latest
Value10,679.03
Change26.16