Education
About Us
Working with TipRanks
Follow Us
Emmerson PLC (GB:EML)
LSE:EML
Time Period
1Y
Events
Historical Prices
Rows:
Jan 14, 2026
2.05
2.10
2.04
2.00
2.00
-2.44%
833,368
0.65
Jan 13, 2026
2.05
2.10
2.00
2.05
2.05
0.00%
1,146,358
0.88
Jan 12, 2026
2.10
2.20
1.90
2.05
2.05
-2.38%
4,724,631
3.79
Jan 09, 2026
2.10
2.20
2.06
2.10
2.10
0.00%
252,123
0.20
Jan 08, 2026
2.10
2.20
2.00
2.10
2.10
0.00%
108,016
0.08
Jan 07, 2026
2.10
2.14
2.02
2.10
2.10
0.00%
850,105
0.67
Jan 06, 2026
2.10
2.10
2.00
2.10
2.10
-4.55%
817,743
0.64
Jan 05, 2026
2.10
2.20
2.00
2.20
2.20
+5.26%
1,442,730
1.14
Jan 02, 2026
2.10
2.11
2.00
2.09
2.09
-0.48%
1,349,033
1.05
Dec 31, 2025
2.10
2.11
2.05
2.10
2.10
0.00%
769,000
0.58
Dec 30, 2025
2.15
2.25
2.00
2.10
2.10
-2.33%
695,197
0.52
Dec 29, 2025
2.30
2.40
2.00
2.15
2.15
-6.52%
1,494,198
1.13
Dec 24, 2025
2.30
2.40
2.20
2.30
2.30
0.00%
1,240,935
0.95
Dec 23, 2025
2.10
2.20
2.00
2.30
2.30
+9.52%
929,755
0.71
Dec 22, 2025
2.10
2.20
2.06
2.10
2.10
0.00%
574,776
0.44
Dec 19, 2025
2.25
2.20
2.01
2.10
2.10
-6.67%
1,773,545
1.38
Dec 18, 2025
2.25
2.40
2.10
2.25
2.25
0.00%
1,074,500
0.85
Dec 17, 2025
2.25
2.32
2.15
2.25
2.25
0.00%
155,590
0.12
Dec 16, 2025
2.25
2.40
2.16
2.25
2.25
0.00%
689,441
0.55
Dec 15, 2025
2.30
2.40
2.10
2.25
2.25
-2.17%
758,435
0.61
Dec 12, 2025
2.30
2.40
2.20
2.30
2.30
0.00%
198,171
0.16
Dec 11, 2025
2.30
2.50
2.20
2.30
2.30
-1.29%
1,467,412
1.17
Dec 10, 2025
2.30
2.44
2.20
2.33
2.33
+1.30%
2,803,442
2.27
Dec 09, 2025
2.00
2.40
1.90
2.30
2.30
+15.00%
3,608,792
3.01
Dec 08, 2025
1.95
2.10
1.80
2.00
2.00
+2.56%
1,653,113
1.35
Dec 05, 2025
1.95
2.00
1.87
1.95
1.95
0.00%
467,332
0.38
Dec 04, 2025
1.95
2.10
1.87
1.95
1.95
0.00%
381,628
0.31
Dec 03, 2025
1.98
2.10
1.85
1.95
1.95
0.00%
2,022,041
1.66
Dec 02, 2025
1.95
2.10
1.90
1.95
1.95
+1.04%
1,033,981
0.85
Dec 01, 2025
1.90
2.10
1.80
1.93
1.93
-1.03%
4,355,140
3.79
Nov 28, 2025
1.80
1.95
1.80
1.95
1.95
+9.86%
2,096,605
1.87
Nov 27, 2025
1.78
1.85
1.76
1.78
1.78
-1.39%
2,268,664
2.09
Nov 26, 2025
1.78
1.84
1.70
1.80
1.80
+1.41%
3,215,366
3.09
Nov 25, 2025
1.78
1.85
1.70
1.78
1.78
0.00%
212,040
0.20
Nov 24, 2025
1.75
1.85
1.70
1.78
1.78
+2.90%
1,893,905
1.87
Nov 21, 2025
1.70
1.75
1.66
1.73
1.72
+1.47%
2,847,679
2.91
Nov 20, 2025
1.70
1.65
1.65
1.70
1.70
0.00%
24,771
0.03
Nov 19, 2025
1.70
1.70
1.65
1.70
1.70
0.00%
1,551,329
1.62
Nov 18, 2025
1.68
1.75
1.65
1.70
1.70
+1.49%
2,362,615
2.46
Nov 17, 2025
1.70
1.80
1.60
1.68
1.68
-3.18%
2,497,834
2.71
Nov 14, 2025
1.70
1.80
1.60
1.73
1.73
+1.76%
1,671,535
1.84
Nov 13, 2025
1.70
1.80
1.60
1.70
1.70
0.00%
312,023
0.34
Nov 12, 2025
1.70
1.80
1.60
1.70
1.70
0.00%
193,236
0.21
Nov 11, 2025
1.70
1.78
1.63
1.70
1.70
0.00%
1,952,249
2.20
Nov 10, 2025
1.70
1.80
1.60
1.70
1.70
0.00%
1,142,603
1.31
Nov 07, 2025
1.70
1.80
1.80
1.70
1.70
0.00%
30,000
0.03
Nov 06, 2025
1.65
1.70
1.67
1.70
1.70
+3.03%
851,434
0.97
Nov 05, 2025
1.60
1.70
1.50
1.65
1.65
+3.12%
902,004
1.05
Nov 04, 2025
1.65
1.80
1.50
1.60
1.60
-3.03%
467,073
0.55
Nov 03, 2025
1.70
1.80
1.50
1.65
1.65
+3.12%
1,024,146
1.22
Rows: