1. Share Prices

  2. Emmerson PLC (EML)

1.88p+0.00 (+0.00%)06 Aug 2025, 15:36
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
Aug 6, 20251.88p2.00p1.85p1.88p139,409
Aug 5, 20251.88p2.00p1.75p1.88p68,217
Aug 4, 20251.88p2.00p1.75p1.88p619,391
Aug 1, 20251.88p2.00p1.75p1.90p179,544
Jul 31, 20251.88p1.87p1.75p1.88p509,462
Jul 30, 20251.85p2.00p1.70p1.85p56,556
Jul 29, 20251.90p2.00p1.80p1.85p1,444,706
Jul 28, 20251.90p2.00p1.88p1.90p48,197
Jul 25, 20251.85p1.90p1.80p1.90p732,778
Jul 24, 20251.80p2.00p1.70p1.85p643,792
Jul 23, 20251.80p1.86p1.60p1.80p279,727
Jul 22, 20251.90p2.00p1.60p1.82p665,407
Jul 21, 20251.86p2.00p1.80p1.82p854,978
Jul 18, 20251.90p2.00p1.80p1.90p943,292
Jul 17, 20251.90p2.00p1.82p1.85p360,211
Jul 16, 20251.90p2.00p1.80p1.90p776,906
Jul 15, 20251.85p2.00p1.80p1.90p1,036,787
Jul 14, 20251.85p1.90p1.81p1.85p825,511
Jul 11, 20251.85p1.90p1.89p1.85p439,213
Jul 10, 20251.90p1.91p1.80p1.85p957,576
Jul 9, 20251.90p1.96p1.85p1.90p666,333
Jul 8, 20251.90p1.97p1.85p1.90p244,750
Jul 7, 20251.90p2.00p1.80p1.90p606,832
Jul 4, 20251.90p2.00p1.82p1.90p732,285
Jul 3, 20251.90p1.99p1.84p1.90p636,127
Jul 2, 20251.90p2.00p1.80p1.90p220,020
Jul 1, 20251.80p2.00p1.80p1.90p278,880
Jun 30, 20251.80p1.90p1.76p1.80p588,837
Jun 27, 20251.80p1.88p1.79p1.80p238,515
Jun 26, 20251.80p1.90p1.79p1.80p227,806
Jun 25, 20251.80p1.90p1.70p1.80p213,014
Jun 24, 20251.80p1.90p1.72p1.80p973,783
Jun 23, 20251.85p1.90p1.70p1.80p738,242
Jun 20, 20251.90p2.00p1.82p1.85p337,443
Jun 19, 20251.95p2.00p1.80p1.91p774,413
Jun 18, 20251.95p2.00p1.90p1.95p437,774
Jun 17, 20251.95p2.00p1.91p1.95p447,089
Jun 16, 20251.95p1.94p1.91p1.95p505,089
Jun 13, 20251.95p1.99p1.90p1.95p3,074,558
Jun 12, 20251.95p2.00p1.90p1.95p402,533
Jun 11, 20251.95p1.99p1.90p1.95p3,755,005
Jun 10, 20251.90p2.00p1.80p1.95p860,600
Jun 9, 20251.90p1.99p1.83p1.90p945,875
Jun 6, 20251.90p1.97p1.82p1.90p908,766
Jun 5, 20251.90p2.00p1.86p1.90p276,678
Jun 4, 20251.85p2.00p1.80p1.90p2,130,495
Jun 3, 20251.85p2.00p1.70p1.85p122,516
Jun 2, 20251.85p1.98p1.70p1.85p713,050
May 30, 20251.90p2.00p1.80p1.85p1,386,105
May 29, 20251.90p1.95p1.83p1.90p721,463
123456
Showing 1 to 50 of 252

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:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Serco Group PLC222.706.35
Aston Martin Lagonda Global Holdings PLC71.510.37
Dowlais Group PLC71.751.56
Halma PLC3,282.611.57
Playtech PLC436.000.46
Marshalls PLC204.340.41

Fallers

CompanyPrice% Chg
Hikma Pharmaceuticals PLC1,779.00-5.57
Rank Group PLC155.23-1.13
Bakkavor Group PLC236.000.00
Target Healthcare Reit PLC97.10-3.86
Avon Technologies PLC2,105.09-3.44
Ssp Group PLC165.30-2.07