Emmerson PLC - EML.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2.55	2.5	2.5	2.7	2.5	1.62M
February 19, 2026	2.56	2.6	2.6	2.7	2.5	1.34M
February 18, 2026	2.7	2.6	2.6	2.7	2.5	1.22M
February 17, 2026	2.4	2.6	2.6	2.7	2.37	5.11M
February 16, 2026	2.4	2.4	2.4	2.4	2.25	1.47M
February 13, 2026	2.25	2.4	2.4	2.4	2.1	109,345
February 12, 2026	2.25	2.25	2.25	2.4	2.1	503,840
February 11, 2026	2.4	2.25	2.37	2.4	2.1	45,268
February 10, 2026	2.2	2.33	2.33	2.33	2.15	870,681
February 09, 2026	2.2	2.2	2.2	2.27	2.1	1.9M
February 06, 2026	2.15	2.2	2.2	2.3	2.1	983,487
February 05, 2026	2.15	2.15	2.15	2.3	2.1	1.89M
February 04, 2026	2.15	2.15	2.15	2.25	2	309,893
February 03, 2026	2	2.11	2.11	2.3	2	1.57M
February 02, 2026	2.05	2.1	2.1	2.3	1.9	907,787
January 30, 2026	2.05	2.05	2.05	2.15	2.05	205,794
January 29, 2026	2.05	2.05	2.05	2.2	1.9	64,221
January 28, 2026	2.05	2.05	2.05	2.2	1.9	362,664
January 27, 2026	2.05	2.05	2.05	2.2	1.9	355,621
January 26, 2026	2.08	2.05	2.05	2.2	1.9	534,341
January 23, 2026	2.1	2.03	2.03	2.3	2	1.54M
January 22, 2026	2.25	2.08	2.08	2.39	2.08	1.98M
January 21, 2026	2.25	2.2	2.2	2.4	2.1	2.62M
January 20, 2026	2.25	2.21	2.21	2.31	2.19	766,879
January 19, 2026	2.3	2.25	2.25	2.4	2.1	2.02M
January 16, 2026	2.1	2.17	2.17	2.4	2	1.05M
January 15, 2026	2.05	2.1	2.1	2.2	1.9	1.09M
January 14, 2026	2.04	2	2.08	2.1	2	1.04M
January 13, 2026	2.05	2.05	2.05	2.1	2	1.19M
January 12, 2026	2.1	2.05	2.05	2.2	1.9	4.72M
January 09, 2026	2.1	2.1	2.1	2.2	2.06	327,778
January 08, 2026	2.04	2.1	2.1	2.2	2	116,600
January 07, 2026	2.1	2.1	2.1	2.14	2.02	850,105
January 06, 2026	2.1	2.1	2.1	2.1	2	817,743
January 05, 2026	2.1	2.2	2.2	2.2	2	1.86M
January 02, 2026	2.1	2.09	2.09	2.11	2	1.5M
December 31, 2025	2.1	2.1	2.1	2.11	2.05	769,000
December 30, 2025	2.15	2.1	2.1	2.25	2	695,197
December 29, 2025	2.3	2.15	2.15	2.4	2	1.49M
December 24, 2025	2.3	2.3	2.3	2.4	2.2	1.24M
December 23, 2025	2.1	2.3	2.3	2.3	2	929,756
December 22, 2025	2.1	2.1	2.1	2.2	2.06	621,191
December 19, 2025	2.25	2.1	2.1	2.25	2.01	1.93M
December 18, 2025	2.2	2.25	2.25	2.4	2.1	1.19M
December 17, 2025	2.25	2.25	2.25	2.32	2.15	198,693
December 16, 2025	2.25	2.25	2.25	2.4	2.16	689,882
December 15, 2025	2.3	2.25	2.25	2.4	2.1	799,928
December 12, 2025	2.3	2.3	2.3	2.4	2.2	204,420
December 11, 2025	2.3	2.3	2.3	2.5	2.2	1.47M
December 10, 2025	2.3	2.33	2.33	2.44	2.2	2.8M
December 09, 2025	2	2.3	2.3	2.4	1.9	3.61M
December 08, 2025	1.95	2	2	2.1	1.8	1.85M
December 05, 2025	1.95	1.95	1.95	2	1.87	514,387
December 04, 2025	1.98	1.95	1.95	2.1	1.87	417,380
December 03, 2025	1.98	1.95	1.95	2.1	1.85	2.12M
December 02, 2025	1.95	1.95	1.95	2.1	1.9	1.03M
December 01, 2025	1.9	1.93	1.93	2.1	1.8	4.36M
November 28, 2025	1.8	1.95	1.95	1.95	1.8	2.1M
November 27, 2025	1.76	1.78	1.78	1.85	1.76	2.27M
November 26, 2025	1.78	1.8	1.8	1.84	1.7	3.46M

Emmerson PLC (EML.L) LSE