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 415.71 GBp as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 279.81 GBp, while 1000 GBp invested 1 year ago would be worth 909.38 GBp. This corresponds to total returns of -58.43%, -72.02%, -9.06%, respectively, with annualized returns of -8.71%, -22.5%, -9.06%.

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
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
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