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 471.43 GBp as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 266.13 GBp, while 1000 GBp invested 1 year ago would be worth 804.88 GBp. This corresponds to total returns of -52.86%, -73.39%, -19.51%, respectively, with annualized returns of -7.59%, -23.26%, -19.51%.

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
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
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