Emmerson Plc EML
LSE · United Kingdom · Non-Energy Minerals
GBp 1.46+0.06 (+3.93%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 1.40 | -9.09% | GBp 1.40 | GBp 1.50 | GBp 1.30 | 203.02K |
| 2026-09-29 | GBp 1.54 | +10.00% | GBp 1.40 | GBp 1.54 | GBp 1.34 | 196.18K |
| 2026-09-28 | GBp 1.40 | -6.67% | GBp 1.40 | GBp 1.50 | GBp 1.30 | 1.11M |
| 2026-09-25 | GBp 1.50 | 0.00% | GBp 1.50 | GBp 1.60 | GBp 1.40 | 1.32M |
| 2026-09-24 | GBp 1.50 | 0.00% | GBp 1.50 | GBp 1.60 | GBp 1.41 | 142.33K |
| 2026-09-23 | GBp 1.50 | 0.00% | GBp 1.50 | GBp 1.60 | GBp 1.40 | 106.50K |
| 2026-09-22 | GBp 1.50 | 0.00% | GBp 1.50 | GBp 1.60 | GBp 1.40 | 1.05M |
| 2026-09-21 | GBp 1.50 | 0.00% | GBp 1.50 | GBp 1.60 | GBp 1.40 | 50.34K |
| 2026-09-18 | GBp 1.50 | 0.00% | GBp 1.50 | GBp 1.60 | GBp 1.40 | 330.11K |
| 2026-09-17 | GBp 1.50 | 0.00% | GBp 1.50 | GBp 1.50 | GBp 1.50 | 0 |
| 2026-09-16 | GBp 1.50 | 0.00% | GBp 1.50 | GBp 1.58 | GBp 1.40 | 240.48K |
| 2026-09-15 | GBp 1.50 | -6.25% | GBp 1.60 | GBp 1.55 | GBp 1.50 | 500.00K |
| 2026-09-14 | GBp 1.60 | 0.00% | GBp 1.60 | GBp 1.70 | GBp 1.50 | 1.16M |
| 2026-09-11 | GBp 1.60 | -5.88% | GBp 1.60 | GBp 1.63 | GBp 1.55 | 459.29K |
| 2026-09-10 | GBp 1.70 | +6.25% | GBp 1.60 | GBp 1.70 | GBp 1.64 | 103.35K |
| 2026-09-09 | GBp 1.60 | 0.00% | GBp 1.60 | GBp 1.64 | GBp 1.55 | 329.78K |
| 2026-09-08 | GBp 1.60 | 0.00% | GBp 1.60 | GBp 1.65 | GBp 1.50 | 301.33K |
| 2026-09-07 | GBp 1.60 | -5.88% | GBp 1.60 | GBp 1.70 | GBp 1.53 | 116.07K |
| 2026-09-04 | GBp 1.70 | +6.25% | GBp 1.55 | GBp 1.70 | GBp 1.50 | 399.65K |
| 2026-09-03 | GBp 1.60 | +5.26% | GBp 1.55 | GBp 1.60 | GBp 1.57 | 301.35K |
| 2026-09-02 | GBp 1.52 | -5.00% | GBp 1.55 | GBp 1.58 | GBp 1.50 | 2.30M |
| 2026-09-01 | GBp 1.60 | +3.23% | GBp 1.55 | GBp 1.70 | GBp 1.50 | 2.24M |
| 2026-08-28 | GBp 1.55 | -2.82% | GBp 1.45 | GBp 1.60 | GBp 1.40 | 1.35M |
| 2026-08-27 | GBp 1.60 | +2.24% | GBp 1.55 | GBp 1.60 | GBp 1.40 | 2.94M |
| 2026-08-26 | GBp 1.56 | -2.50% | GBp 1.60 | GBp 1.67 | GBp 1.50 | 2.11M |
| 2026-08-25 | GBp 1.60 | -5.88% | GBp 1.65 | GBp 1.70 | GBp 1.51 | 5.38M |
| 2026-08-24 | GBp 1.70 | +3.03% | GBp 1.65 | GBp 1.70 | GBp 1.60 | 1.16M |
| 2026-08-21 | GBp 1.65 | 0.00% | GBp 1.65 | GBp 1.65 | GBp 1.63 | 696.63K |
| 2026-08-20 | GBp 1.65 | 0.00% | GBp 1.65 | GBp 1.70 | GBp 1.66 | 743.76K |
| 2026-08-19 | GBp 1.65 | -2.94% | GBp 1.65 | GBp 1.66 | GBp 1.66 | 28.00K |
| 2026-08-18 | GBp 1.70 | 0.00% | GBp 1.65 | GBp 1.70 | GBp 1.60 | 260.11K |
| 2026-08-17 | GBp 1.70 | +3.03% | GBp 1.65 | GBp 1.70 | GBp 1.60 | 1.56M |
| 2026-08-14 | GBp 1.65 | 0.00% | GBp 1.65 | GBp 1.70 | GBp 1.60 | 2.67M |
| 2026-08-13 | GBp 1.65 | -2.94% | GBp 1.65 | GBp 1.70 | GBp 1.60 | 1.29M |
| 2026-08-12 | GBp 1.70 | +3.03% | GBp 1.65 | GBp 1.70 | GBp 1.60 | 2.35M |
| 2026-08-11 | GBp 1.65 | -4.07% | GBp 1.75 | GBp 1.80 | GBp 1.60 | 1.89M |
| 2026-08-10 | GBp 1.72 | -4.44% | GBp 1.80 | GBp 1.80 | GBp 1.70 | 907.13K |
| 2026-08-07 | GBp 1.80 | 0.00% | GBp 1.80 | GBp 1.73 | GBp 1.70 | 523.78K |
| 2026-08-06 | GBp 1.80 | 0.00% | GBp 1.85 | GBp 1.90 | GBp 1.73 | 649.36K |
| 2026-08-05 | GBp 1.80 | -2.70% | GBp 1.85 | GBp 1.90 | GBp 1.80 | 38.02K |
| 2026-08-04 | GBp 1.85 | 0.00% | GBp 1.85 | GBp 1.90 | GBp 1.80 | 182.26K |
| 2026-08-03 | GBp 1.85 | +6.02% | GBp 1.90 | GBp 1.90 | GBp 1.80 | 423.76K |
| 2026-07-31 | GBp 1.75 | -8.16% | GBp 1.90 | GBp 2.00 | GBp 1.73 | 2.18M |
| 2026-07-30 | GBp 1.90 | 0.00% | GBp 1.90 | GBp 1.80 | GBp 1.80 | 5.58K |
| 2026-07-29 | GBp 1.90 | -5.00% | GBp 1.90 | GBp 2.00 | GBp 1.80 | 113.57K |
| 2026-07-28 | GBp 2.00 | +5.26% | GBp 1.90 | GBp 2.00 | GBp 1.80 | 26.96K |
| 2026-07-27 | GBp 1.90 | 0.00% | GBp 1.90 | GBp 2.00 | GBp 1.80 | 63.53K |
| 2026-07-24 | GBp 1.90 | 0.00% | GBp 1.90 | GBp 2.00 | GBp 1.86 | 1.66M |
| 2026-07-23 | GBp 1.90 | 0.00% | GBp 1.90 | GBp 2.00 | GBp 1.80 | 125.85K |
| 2026-07-22 | GBp 1.90 | 0.00% | GBp 1.90 | GBp 1.95 | GBp 1.80 | 133.66K |
| 2026-07-21 | GBp 1.90 | 0.00% | GBp 1.90 | GBp 2.00 | GBp 1.84 | 409.74K |
| 2026-07-20 | GBp 1.90 | 0.00% | GBp 1.90 | GBp 2.00 | GBp 1.80 | 165.92K |
| 2026-07-17 | GBp 1.90 | 0.00% | GBp 1.90 | GBp 1.95 | GBp 1.83 | 585.28K |
| 2026-07-16 | GBp 1.90 | 0.00% | GBp 1.90 | GBp 2.00 | GBp 1.83 | 471.60K |
| 2026-07-15 | GBp 1.90 | 0.00% | GBp 1.90 | GBp 2.00 | GBp 1.88 | 304.50K |
| 2026-07-14 | GBp 1.90 | -5.00% | GBp 2.00 | GBp 2.10 | GBp 1.75 | 3.47M |
| 2026-07-13 | GBp 2.00 | -4.76% | GBp 2.10 | GBp 2.20 | GBp 1.92 | 682.47K |
| 2026-07-10 | GBp 2.10 | 0.00% | GBp 2.10 | GBp 2.20 | GBp 2.05 | 353.75K |
| 2026-07-09 | GBp 2.10 | 0.00% | GBp 2.10 | GBp 2.17 | GBp 2.00 | 142.53K |
| 2026-07-08 | GBp 2.10 | 0.00% | GBp 2.10 | GBp 2.20 | GBp 2.04 | 132.08K |
| 2026-07-07 | GBp 2.10 | 0.00% | GBp 2.10 | GBp 2.20 | GBp 2.00 | 260.81K |
| 2026-07-06 | GBp 2.10 | 0.00% | GBp 2.10 | GBp 2.20 | GBp 2.04 | 58.85K |
| 2026-07-03 | GBp 2.10 | -2.33% | GBp 2.15 | GBp 2.30 | GBp 2.18 | 44.70K |
| 2026-07-02 | GBp 2.15 | -2.27% | GBp 2.20 | GBp 2.30 | GBp 2.04 | 729.58K |
| 2026-07-01 | GBp 2.20 | -4.35% | GBp 2.20 | GBp 2.30 | GBp 2.10 | 174.41K |
| 2026-06-30 | GBp 2.30 | +4.55% | GBp 2.20 | GBp 2.30 | GBp 2.20 | 26.00K |
| 2026-06-29 | GBp 2.20 | 0.00% | GBp 2.20 | GBp 2.30 | GBp 2.10 | 626.97K |
| 2026-06-26 | GBp 2.20 | 0.00% | GBp 2.20 | GBp 2.30 | GBp 2.10 | 59.26K |
| 2026-06-25 | GBp 2.20 | 0.00% | GBp 2.20 | GBp 2.15 | GBp 2.10 | 90.17K |
| 2026-06-24 | GBp 2.20 | 0.00% | GBp 2.20 | GBp 2.24 | GBp 2.15 | 305.41K |
| 2026-06-23 | GBp 2.20 | 0.00% | GBp 2.20 | GBp 2.30 | GBp 2.10 | 169.70K |
| 2026-06-22 | GBp 2.20 | +4.76% | GBp 2.10 | GBp 2.30 | GBp 1.90 | 1.89M |
| 2026-06-19 | GBp 2.10 | +5.00% | GBp 2.10 | GBp 2.30 | GBp 1.90 | 663.59K |
| 2026-06-18 | GBp 2.00 | -2.44% | GBp 2.05 | GBp 2.10 | GBp 1.90 | 310.75K |
| 2026-06-17 | GBp 2.05 | +2.50% | GBp 2.08 | GBp 2.20 | GBp 1.90 | 491.42K |
| 2026-06-16 | GBp 2.00 | -3.61% | GBp 2.08 | GBp 2.20 | GBp 1.95 | 244.28K |
| 2026-06-15 | GBp 2.08 | 0.00% | GBp 2.08 | GBp 2.19 | GBp 1.95 | 170.79K |
| 2026-06-12 | GBp 2.08 | 0.00% | GBp 2.08 | GBp 2.02 | GBp 1.95 | 57.57K |
| 2026-06-11 | GBp 2.08 | +3.75% | GBp 2.08 | GBp 2.20 | GBp 1.99 | 338.70K |
| 2026-06-10 | GBp 2.00 | -4.76% | GBp 2.10 | GBp 2.20 | GBp 2.00 | 1.14M |
| 2026-06-09 | GBp 2.10 | +5.00% | GBp 2.00 | GBp 2.20 | GBp 1.80 | 900.84K |
| 2026-06-08 | GBp 2.00 | -4.76% | GBp 2.10 | GBp 2.20 | GBp 1.80 | 504.96K |
| 2026-06-05 | GBp 2.10 | 0.00% | GBp 2.10 | GBp 2.20 | GBp 2.00 | 183.03K |
| 2026-06-04 | GBp 2.10 | +5.00% | GBp 2.00 | GBp 2.20 | GBp 1.80 | 429.82K |
| 2026-06-03 | GBp 2.00 | 0.00% | GBp 2.00 | GBp 2.18 | GBp 1.97 | 125.00K |
| 2026-06-02 | GBp 2.00 | 0.00% | GBp 2.00 | GBp 2.20 | GBp 1.96 | 73.36K |
| 2026-06-01 | GBp 2.00 | -0.99% | GBp 2.00 | GBp 2.20 | GBp 1.80 | 2.19M |
| 2026-05-29 | GBp 2.02 | -1.46% | GBp 2.05 | GBp 2.20 | GBp 1.95 | 4.25M |
| 2026-05-28 | GBp 2.05 | 0.00% | GBp 2.10 | GBp 2.20 | GBp 2.00 | 2.17M |
| 2026-05-27 | GBp 2.05 | -6.82% | GBp 2.20 | GBp 2.30 | GBp 2.01 | 1.29M |