If you invested 1000 GBp in Emmerson PLC (EML.L) since IPO date, it would be worth 285.71 GBp as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 162.34 GBp, while 1000 GBp invested 1 year ago would be worth 588.24 GBp. This corresponds to total returns of -71.43%, -83.77%, -41.18%, respectively, with annualized returns of -12.07%, -30.47%, -41.18%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2026 | 1 | 1 | 1 | 1.03 | 1 | 515,539 |
| November 09, 2026 | 1 | 0.91 | 0.91 | 1.1 | 0.9 | 1.36M |
| November 06, 2026 | 1 | 0.99 | 0.99 | 1.1 | 0.9 | 1.02M |
| November 05, 2026 | 0.96 | 0.9 | 0.9 | 1.1 | 0.9 | 337,466 |
| November 04, 2026 | 1 | 1 | 1 | 1.1 | 0.9 | 924,986 |
| November 03, 2026 | 1.05 | 1 | 1 | 1.05 | 1 | 200,000 |
| November 02, 2026 | 1.05 | 1 | 1 | 1.1 | 1 | 1.13M |
| October 30, 2026 | 1.05 | 1.1 | 1.1 | 1.1 | 1 | 130,123 |
| October 29, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1 | 550,519 |
| October 28, 2026 | 1.08 | 1.08 | 1.08 | 1.15 | 1.03 | 349,271 |
| October 27, 2026 | 1.1 | 1.08 | 1.08 | 1.2 | 1.03 | 610,786 |
| October 26, 2026 | 1.2 | 1.1 | 1.1 | 1.2 | 1.09 | 2.62M |
| October 23, 2026 | 1.25 | 1.2 | 1.2 | 1.3 | 1.12 | 2.06M |
| October 22, 2026 | 1.25 | 1.25 | 1.25 | 1.29 | 1.1 | 1.11M |
| October 21, 2026 | 1.3 | 1.38 | 1.38 | 1.38 | 1.1 | 985,349 |
| October 20, 2026 | 1.35 | 1.27 | 1.27 | 1.4 | 1.2 | 1.66M |
| October 19, 2026 | 1.35 | 1.38 | 1.38 | 1.5 | 1.2 | 742,513 |
| October 16, 2026 | 1.35 | 1.35 | 1.35 | 1.4 | 1.2 | 415,796 |
| October 15, 2026 | 1.35 | 1.35 | 1.35 | 1.4 | 1.35 | 4,711 |
| October 14, 2026 | 1.4 | 1.35 | 1.35 | 1.4 | 1.2 | 385,790 |
| October 13, 2026 | 1.4 | 1.4 | 1.4 | 1.5 | 1.36 | 349,556 |
| October 12, 2026 | 1.35 | 1.36 | 1.36 | 1.5 | 1.3 | 329,275 |
| October 09, 2026 | 1.35 | 1.35 | 1.35 | 1.36 | 1.3 | 173,289 |
| October 08, 2026 | 1.35 | 1.35 | 1.35 | 1.4 | 1.3 | 637,968 |
| October 07, 2026 | 1.35 | 1.49 | 1.49 | 1.49 | 1.35 | 286,366 |
| October 06, 2026 | 1.4 | 1.35 | 1.35 | 1.4 | 1.35 | 411,326 |
| October 05, 2026 | 1.46 | 1.46 | 1.46 | 1.5 | 1.38 | 232,830 |
| October 02, 2026 | 1.4 | 1.4 | 1.4 | 1.5 | 1.3 | 190,684 |
| October 01, 2026 | 1.5 | 1.46 | 1.46 | 1.5 | 1.3 | 554,822 |
| September 30, 2026 | 1.4 | 1.4 | 1.4 | 1.5 | 1.3 | 216,020 |
| September 29, 2026 | 1.4 | 1.54 | 1.54 | 1.54 | 1.34 | 196,181 |
| September 28, 2026 | 1.42 | 1.4 | 1.4 | 1.5 | 1.3 | 1.11M |
| September 25, 2026 | 1.5 | 1.5 | 1.5 | 1.6 | 1.4 | 1.32M |
| September 24, 2026 | 1.5 | 1.5 | 1.5 | 1.6 | 1.41 | 142,954 |
| September 23, 2026 | 1.5 | 1.5 | 1.5 | 1.6 | 1.4 | 106,504 |
| September 22, 2026 | 1.6 | 1.5 | 1.5 | 1.6 | 1.4 | 1.05M |
| September 21, 2026 | 1.4 | 1.5 | 1.5 | 1.6 | 1.4 | 50,343 |
| September 18, 2026 | 1.6 | 1.5 | 1.5 | 1.6 | 1.4 | 490,826 |
| September 17, 2026 | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | 0 |
| September 16, 2026 | 1.5 | 1.5 | 1.5 | 1.58 | 1.4 | 354,684 |
| September 15, 2026 | 1.6 | 1.5 | 1.5 | 1.6 | 1.5 | 750,000 |
| September 11, 2026 | 1.6 | 1.6 | 1.6 | 1.63 | 1.55 | 507,101 |
| September 10, 2026 | 1.6 | 1.7 | 1.7 | 1.7 | 1.6 | 103,353 |
| September 09, 2026 | 1.6 | 1.6 | 1.6 | 1.64 | 1.55 | 482,845 |
| September 08, 2026 | 1.6 | 1.6 | 1.6 | 1.65 | 1.5 | 301,327 |
| September 07, 2026 | 1.6 | 1.6 | 1.6 | 1.7 | 1.53 | 121,361 |
| September 04, 2026 | 1.6 | 1.7 | 1.7 | 1.7 | 1.5 | 399,650 |
| September 03, 2026 | 1.55 | 1.6 | 1.6 | 1.6 | 1.55 | 301,346 |
| September 02, 2026 | 1.55 | 1.52 | 1.52 | 1.58 | 1.5 | 2.3M |
| September 01, 2026 | 1.55 | 1.6 | 1.6 | 1.7 | 1.5 | 2.24M |
| August 28, 2026 | 1.45 | 1.55 | 1.55 | 1.6 | 1.4 | 1.35M |
| August 27, 2026 | 1.55 | 1.6 | 1.6 | 1.6 | 1.4 | 2.99M |
| August 26, 2026 | 1.6 | 1.56 | 1.56 | 1.67 | 1.5 | 2.11M |
| August 25, 2026 | 1.65 | 1.6 | 1.6 | 1.7 | 1.52 | 5.38M |
| August 24, 2026 | 1.6 | 1.7 | 1.7 | 1.7 | 1.6 | 1.61M |
| August 21, 2026 | 1.65 | 1.65 | 1.65 | 1.66 | 1.64 | 696,628 |
| August 20, 2026 | 1.7 | 1.65 | 1.65 | 1.7 | 1.65 | 743,788 |
| August 19, 2026 | 1.65 | 1.65 | 1.65 | 1.66 | 1.65 | 56,000 |
| August 18, 2026 | 1.65 | 1.7 | 1.7 | 1.7 | 1.6 | 260,110 |
| August 17, 2026 | 1.65 | 1.7 | 1.7 | 1.7 | 1.6 | 1.56M |