1. Share Prices

  2. Emmerson PLC (EML)

1.67p+0.07 (+4.13%)05 Nov 2025, 14:46
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Emmerson PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 4, 20251.65p1.80p1.50p1.60p467,073
Nov 3, 20251.70p1.80p1.50p1.65p1,024,146
Oct 31, 20251.65p1.80p1.50p1.60p1,246,414
Oct 30, 20251.80p1.90p1.70p1.65p1,387,373
Oct 29, 20251.80p1.90p1.72p1.80p36,946
Oct 28, 20251.80p1.71p1.71p1.80p174,410
Oct 27, 20251.80p1.90p1.70p1.80p910,091
Oct 24, 20251.60p1.80p1.60p1.80p2,266,569
Oct 23, 20251.70p1.80p1.44p1.55p2,959,000
Oct 22, 20251.70p1.70p1.60p1.70p263,948
Oct 21, 20251.70p1.60p1.60p1.70p35,135
Oct 20, 20251.70p1.80p1.60p1.70p1,100,304
Oct 17, 20251.70p1.80p1.63p1.70p1,985,055
Oct 16, 20251.60p1.70p1.63p1.70p1,271,441
Oct 15, 20251.60p1.70p1.50p1.70p1,005,079
Oct 14, 20251.60p1.70p1.56p1.60p147,486
Oct 13, 20251.60p1.70p1.52p1.60p1,888,172
Oct 10, 20251.55p1.70p1.50p1.60p1,277,346
Oct 9, 20251.60p1.70p1.50p1.60p1,336,012
Oct 8, 20251.60p1.70p1.50p1.60p705,187
Oct 7, 20251.60p1.70p1.50p1.60p919,279
Oct 6, 20251.60p1.68p1.50p1.60p857,842
Oct 3, 20251.60p1.70p1.50p1.60p1,264,188
Oct 2, 20251.65p1.70p1.50p1.60p2,045,178
Oct 1, 20251.70p1.80p1.60p1.65p3,040,818
Sep 30, 20251.82p1.85p1.60p1.70p2,395,271
Sep 29, 20251.85p1.84p1.81p1.85p124,688
Sep 26, 20251.85p2.00p1.80p1.85p377,931
Sep 25, 20251.82p2.00p1.65p1.85p430,079
Sep 24, 20251.82p2.00p1.65p1.82p656,114
Sep 23, 20251.82p2.00p1.65p1.82p538,444
Sep 22, 20251.82p1.82p1.65p1.82p117,341
Sep 19, 20251.82p1.69p1.69p1.82p9,856
Sep 18, 20251.82p1.69p1.69p1.82p30,837
Sep 17, 20251.82p2.00p1.65p1.82p371,545
Sep 16, 20251.82p2.00p1.65p1.82p445,411
Sep 15, 20251.82p2.00p1.65p1.70p1,251,992
Sep 12, 20251.90p2.00p1.70p1.80p1,880,707
Sep 11, 20251.98p2.00p1.80p1.90p1,411,334
Sep 10, 20251.90p1.95p1.83p1.95p3,017,520
Sep 9, 20251.90p1.95p1.85p1.90p1,029,782
Sep 8, 20251.90p1.95p1.85p1.90p866,801
Sep 5, 20251.93p2.00p1.85p1.90p748,805
Sep 4, 20252.00p2.10p1.85p1.95p871,670
Sep 3, 20252.05p2.20p1.91p2.00p191,951
Sep 2, 20252.05p2.20p1.90p2.05p229,600
Sep 1, 20252.05p2.10p1.90p2.05p130,298
Aug 29, 20252.05p1.93p1.90p2.05p281,712
Aug 28, 20252.05p2.20p1.90p2.05p4,750
Aug 27, 20252.05p2.20p1.90p2.00p395,373
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC373.9619.55
Metro Bank Holdings PLC116.466.84
Bluefield Solar Income Fund Limited76.826.40
Trainline PLC268.605.58
Aston Martin Lagonda Global Holdings PLC61.054.54
4Imprint Group PLC3,350.004.36

Fallers

CompanyPrice% Chg
Tp Icap Group PLC249.50-4.77
Playtech PLC238.00-3.84
W.A.G Payment Solutions PLC91.40-2.77
Qinetiq Group PLC465.00-2.19
Victrex PLC626.00-2.03
Avon Technologies PLC1,886.00-1.87