LSE · EML · stock
Emmerson PLC (EML) stock price history
Every LSE trading session of Emmerson PLC from Feb 15, 2017 to Sep 28, 2026: 2,429 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
EML adjusted close, 2017 to 2026
- £0.0990
- All time high, 2022
- £0.0310
- 52 week high, £0.0130 low
- 2,429
- Daily sessions since 2017
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
EML key facts
- Emmerson PLC (EML) closed at £0.0140 on Sep 28, 2026 on LSE.
- EML's all time high close is £0.0990, set on May 3, 2022; its all time low close is £0.0028 on Oct 28, 2024.
- EML's 52 week range is £0.0130 to £0.0310.
- EML returned -24.3% over the year to Sep 28, 2026 and -75.0% over five years.
- Since Feb 15, 2017 EML returned -60%, -9.1% a year compounded.
- EML's deepest drawdown was -97.2% from May 3, 2022 to Oct 28, 2024.
- DataCedar holds 2,429 daily sessions of EML history from Feb 15, 2017 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
EML price chart, 2017 to 2026
EML returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.7% |
| 3 months | -36.4% |
| 6 months | -39.1% |
| Year to date | -33.3% |
| 1 year | -24.3% |
| 3 years | -26.3% |
| 5 years | -75.0% |
| 10 years | n/a |
| Since Feb 15, 2017 | -60.0% |
| Compound annual growth, 9.6 years | -9.1% |
EML records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £0.0990 on May 3, 2022
- All time low close
- £0.0028 on Oct 28, 2024
- 52 week high
- £0.0310 on Mar 11, 2026
- 52 week low
- £0.0130 on Sep 28, 2026
- Deepest drawdown
- -97.2% from May 3, 2022 to Oct 28, 2024, not yet recovered
- Best single session
- +112.0% on Nov 1, 2024
- Worst single session
- -70.2% on Oct 14, 2024
- Volatility, 1 year annualised
- 57.6%
- Sessions closing higher, 1 year
- 23%
- Best calendar year
- 2025, +244%
- Worst calendar year
- 2023, -67%
EML price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Feb 15, 2017; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.0210 | £0.0310 | £0.0130 | £0.0140 | -33.3% | 197.3M | 187 |
| 2025 | £0.0075 | £0.0250 | £0.0070 | £0.0210 | +244.3% | 464M | 253 |
| 2024 | £0.0180 | £0.0350 | £0.0020 | £0.0061 | -66.1% | 730.4M | 254 |
| 2023 | £0.0545 | £0.0610 | £0.0110 | £0.0180 | -67.0% | 379.5M | 251 |
| 2022 | £0.0680 | £0.1008 | £0.0450 | £0.0545 | -19.9% | 567.7M | 250 |
| 2021 | £0.0530 | £0.0850 | £0.0468 | £0.0680 | +28.3% | 809.8M | 253 |
| 2020 | £0.0400 | £0.0647 | £0.0210 | £0.0530 | +32.5% | 823.1M | 254 |
| 2019 | £0.0263 | £0.0600 | £0.0260 | £0.0400 | +45.5% | 475.4M | 253 |
| 2018 | £0.0225 | £0.0489 | £0.0225 | £0.0275 | +22.2% | 250.5M | 253 |
| 2017 | £0.0300 | £0.0360 | £0.0201 | £0.0225 | n/a | 10.3M | 221 |
EML monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | £0.0140 | -9.7% |
| August 2026 | £0.0155 | -11.2% |
| July 2026 | £0.0175 | -24.1% |
| June 2026 | £0.0230 | +13.9% |
| May 2026 | £0.0202 | -12.2% |
| April 2026 | £0.0230 | -2.1% |
| March 2026 | £0.0235 | -21.9% |
| February 2026 | £0.0301 | +46.8% |
| January 2026 | £0.0205 | -2.4% |
| December 2025 | £0.0210 | +7.7% |
| November 2025 | £0.0195 | +21.9% |
| October 2025 | £0.0160 | -5.9% |
About the EML data
Daily bars. 2,429 sessions from Feb 15, 2017 to Sep 28, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 18, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 15, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/EML/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
EML share price history
