Emmerson PLC (EML.L) LSE

Currency In GBp

EML.L Historical Return

If you invested 1000 GBp in Emmerson PLC (EML.L) since IPO date, it would be worth 498.57 GBp as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 323.15 GBp, while 1000 GBp invested 1 year ago would be worth 928.19 GBp. This corresponds to total returns of -50.14%, -67.69%, -7.18%, respectively, with annualized returns of -7.09%, -20.21%, -7.18%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

EML.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	1.9	1.75	1.75	2	1.73	2.18M
July 30, 2026	1.9	1.9	1.9	1.9	1.8	10,581
July 29, 2026	1.9	1.9	1.9	2	1.8	123,090
July 28, 2026	1.9	2	2	2	1.8	26,955
July 27, 2026	1.9	1.9	1.9	2	1.8	99,369
July 24, 2026	1.9	1.9	1.9	2	1.86	1.66M
July 23, 2026	1.9	1.9	1.9	2	1.8	125,846
July 22, 2026	1.9	1.9	1.9	1.95	1.8	263,656
July 21, 2026	1.9	1.9	1.9	2	1.84	409,742
July 20, 2026	1.9	1.9	1.9	2	1.8	167,293
July 17, 2026	1.9	1.9	1.9	1.95	1.83	585,279
July 16, 2026	1.9	1.9	1.9	2	1.83	526,051
July 15, 2026	1.9	1.9	1.9	2	1.89	404,499
July 14, 2026	2	1.9	1.9	2.1	1.76	3.47M
July 13, 2026	2.1	2	2	2.2	1.92	682,469
July 10, 2026	2.1	2.1	2.1	2.2	2.05	386,245
July 09, 2026	2.1	2.1	2.1	2.17	2	142,532
July 08, 2026	2.1	2.1	2.1	2.2	2.04	133,078
July 07, 2026	2.1	2.1	2.1	2.2	2	261,441
July 06, 2026	2.1	2.1	2.1	2.2	2.04	68,772
July 03, 2026	2.15	2.1	2.1	2.3	2.1	46,116
July 02, 2026	2.2	2.15	2.15	2.3	2.04	739,578
July 01, 2026	2.2	2.2	2.2	2.3	2.1	174,414
June 30, 2026	2.2	2.3	2.3	2.3	2.2	50,000
June 29, 2026	2.2	2.2	2.2	2.3	2.1	808,785
June 26, 2026	2.2	2.2	2.2	2.3	2.1	59,258
June 25, 2026	2.2	2.2	2.2	2.2	2.1	90,288
June 24, 2026	2.2	2.2	2.2	2.24	2.15	336,656
June 23, 2026	2.2	2.2	2.2	2.3	2.1	175,769
June 22, 2026	2	2.2	2.2	2.3	1.9	1.91M
June 19, 2026	2.05	2.1	2.1	2.3	1.9	813,590
June 18, 2026	2.05	2	2	2.1	1.9	310,752
June 17, 2026	1.95	2.05	2.05	2.2	1.9	491,651
June 16, 2026	2.08	2	2	2.2	1.95	244,285
June 15, 2026	2.08	2.08	2.08	2.19	1.95	173,833
June 12, 2026	2.02	2.08	2.08	2.08	1.95	65,854
June 11, 2026	2.08	2.08	2.08	2.2	1.99	483,618
June 10, 2026	2.1	2	2	2.2	2	1.14M
June 09, 2026	2	2.1	2.1	2.2	1.8	900,838
June 08, 2026	2.07	2	2	2.2	1.8	504,964
June 05, 2026	2.1	2.1	2.1	2.2	2	183,030
June 04, 2026	2	2.1	2.1	2.2	1.8	504,824
June 03, 2026	1.97	2	2	2.18	1.97	125,000
June 02, 2026	2	2	2	2.2	1.96	141,152
June 01, 2026	2	2	2	2.2	1.8	2.19M
May 29, 2026	2	2.02	2.02	2.2	1.95	4.35M
May 28, 2026	2.1	2.05	2.05	2.2	2	2.17M
May 27, 2026	2.2	2.05	2.05	2.3	2.01	1.29M
May 26, 2026	2.17	2.2	2.2	2.4	2.1	1.61M
May 22, 2026	2.17	2.17	2.17	2.17	2.17	0
May 21, 2026	2.25	2.17	2.17	2.3	2.1	702,095
May 20, 2026	2.25	2.25	2.25	2.27	2.2	3.38M
May 19, 2026	2.3	2.25	2.25	2.4	2.2	748,808
May 18, 2026	2.25	2.3	2.3	2.4	2.2	1.84M
May 15, 2026	2.3	2.25	2.25	2.4	2.2	909,554
May 14, 2026	2.3	2.3	2.3	2.37	2.2	741,655
May 13, 2026	2.3	2.3	2.3	2.35	2.28	1.54M
May 12, 2026	2.39	2.3	2.3	2.4	2.2	3.83M
May 11, 2026	2.4	2.3	2.3	2.4	2.2	1.04M
May 08, 2026	2.3	2.3	2.3	2.31	2.2	1.2M