Emmerson PLC (GB:EML)
LSE:EML
Time Period
1Y
Events
Historical Prices
Rows:
Apr 02, 2026
2.45
2.55
2.36
2.40
2.40
-4.00%
635,392
0.47
Apr 01, 2026
2.40
2.60
2.20
2.50
2.50
+6.38%
2,134,543
1.60
Mar 31, 2026
2.35
2.50
2.20
2.35
2.35
0.00%
1,759,951
1.34
Mar 30, 2026
2.40
2.50
2.22
2.35
2.35
+2.17%
2,441,639
1.90
Mar 27, 2026
2.35
2.50
2.15
2.30
2.30
0.00%
1,508,242
1.19
Mar 26, 2026
2.15
2.50
2.15
2.30
2.30
+6.98%
2,494,775
1.99
Mar 25, 2026
2.15
2.30
2.00
2.15
2.15
0.00%
25,000
0.02
Mar 24, 2026
2.15
2.30
2.00
2.15
2.15
0.00%
1,896,280
1.55
Mar 23, 2026
2.15
2.30
2.00
2.15
2.15
0.00%
1,110,927
0.91
Mar 20, 2026
2.15
2.30
2.00
2.15
2.15
+4.88%
1,484,068
1.22
Mar 19, 2026
2.35
2.44
2.00
2.05
2.05
-14.58%
2,720,335
2.30
Mar 18, 2026
2.60
2.65
2.30
2.40
2.40
-5.88%
3,169,626
2.73
Mar 17, 2026
2.75
2.80
2.55
2.55
2.55
-7.27%
2,030,983
1.77
Mar 16, 2026
2.75
2.80
2.70
2.75
2.75
0.00%
778,612
0.69
Mar 13, 2026
2.95
3.02
2.70
2.75
2.75
-6.78%
1,873,459
1.68
Mar 12, 2026
3.00
3.10
2.80
2.95
2.95
-1.01%
1,024,847
0.92
Mar 11, 2026
2.90
3.10
2.90
2.98
2.98
+6.43%
1,820,212
1.68
Mar 10, 2026
2.90
3.00
2.80
2.80
2.80
-3.45%
848,880
0.77
Mar 09, 2026
2.80
3.00
2.70
2.90
2.90
+3.57%
1,783,268
1.60
Mar 06, 2026
2.80
2.90
2.71
2.80
2.80
0.00%
1,986,781
1.75
Mar 05, 2026
2.80
2.90
2.72
2.80
2.80
0.00%
70,068
0.06
Mar 04, 2026
2.80
2.90
2.70
2.80
2.80
0.00%
1,116,216
0.97
Mar 03, 2026
2.80
3.00
2.70
2.80
2.80
0.00%
1,386,360
1.22
Mar 02, 2026
2.85
3.10
2.60
2.80
2.80
-6.98%
1,228,922
1.07
Feb 27, 2026
2.75
3.01
2.70
3.01
3.01
+11.48%
1,286,233
1.12
Feb 26, 2026
2.60
2.80
2.60
2.70
2.70
+8.00%
1,452,524
1.22
Feb 25, 2026
2.60
2.70
2.50
2.50
2.50
-3.85%
718,626
0.59
Feb 24, 2026
2.60
2.70
2.50
2.60
2.60
+4.00%
1,103,939
0.90
Feb 23, 2026
2.60
2.70
2.50
2.50
2.50
0.00%
1,267,289
1.00
Feb 20, 2026
2.55
2.70
2.50
2.50
2.50
-3.85%
1,594,910
1.29
Feb 19, 2026
2.60
2.70
2.50
2.60
2.60
0.00%
1,335,566
1.07
Feb 18, 2026
2.60
2.70
2.50
2.60
2.60
0.00%
1,222,788
0.96
Feb 17, 2026
2.40
2.70
2.37
2.60
2.60
+8.33%
5,108,566
4.28
Feb 16, 2026
2.25
2.40
2.25
2.40
2.40
0.00%
1,466,799
1.23
Feb 13, 2026
2.25
2.40
2.10
2.40
2.40
+6.67%
109,345
0.09
Feb 12, 2026
2.25
2.40
2.10
2.25
2.25
0.00%
471,936
0.37
Feb 11, 2026
2.25
2.40
2.10
2.25
2.25
-3.43%
45,267
0.04
Feb 10, 2026
2.20
2.33
2.16
2.33
2.33
+5.91%
870,681
0.68
Feb 09, 2026
2.20
2.27
2.10
2.20
2.20
0.00%
1,396,160
1.11
Feb 06, 2026
2.15
2.30
2.10
2.20
2.20
+2.33%
983,487
0.77
Feb 05, 2026
2.15
2.30
2.10
2.15
2.15
0.00%
1,890,681
1.49
Feb 04, 2026
2.15
2.25
2.00
2.15
2.15
0.00%
301,476
0.24
Feb 03, 2026
2.10
2.30
2.00
2.15
2.15
+2.38%
1,736,009
1.39
Feb 02, 2026
2.05
2.30
1.90
2.10
2.10
+2.44%
858,447
0.69
Jan 30, 2026
2.05
2.15
2.14
2.05
2.05
0.00%
149,906
0.12
Jan 29, 2026
2.05
2.20
1.90
2.05
2.05
0.00%
50,072
0.04
Jan 28, 2026
2.05
2.20
1.90
2.05
2.05
0.00%
362,663
0.28
Jan 27, 2026
2.05
2.20
1.90
2.05
2.05
0.00%
355,467
0.27
Jan 26, 2026
2.05
2.20
1.90
2.05
2.05
+0.99%
534,341
0.41
Jan 23, 2026
2.20
2.30
2.00
2.03
2.03
-2.40%
1,542,196
1.22
Rows: