If you invested 1000 GBp in Emmerson PLC (EML.L) since IPO date, it would be worth 357.14 GBp as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 227.27 GBp, while 1000 GBp invested 1 year ago would be worth 735.29 GBp. This corresponds to total returns of -64.29%, -77.27%, -26.47%, respectively, with annualized returns of -10.08%, -25.63%, -26.47%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 14, 2026 | 1.65 | 1.65 | 1.65 | 1.7 | 1.6 | 2.67M |
| August 13, 2026 | 1.65 | 1.65 | 1.65 | 1.7 | 1.6 | 535,090 |
| August 12, 2026 | 1.65 | 1.7 | 1.7 | 1.7 | 1.6 | 2.35M |
| August 11, 2026 | 1.7 | 1.65 | 1.65 | 1.8 | 1.6 | 1.89M |
| August 10, 2026 | 1.8 | 1.72 | 1.72 | 1.8 | 1.7 | 907,135 |
| August 07, 2026 | 1.8 | 1.8 | 1.8 | 1.8 | 1.7 | 773,778 |
| August 06, 2026 | 1.85 | 1.8 | 1.8 | 1.9 | 1.73 | 657,355 |
| August 05, 2026 | 1.8 | 1.8 | 1.8 | 1.9 | 1.8 | 38,016 |
| August 04, 2026 | 1.85 | 1.85 | 1.85 | 1.9 | 1.8 | 182,256 |
| August 03, 2026 | 1.9 | 1.85 | 1.85 | 1.9 | 1.81 | 423,764 |
| 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 |