Monzo founder to leave bank due to pandemic stress and falling out of love with his job

“Going through a pandemic, going through lockdown and the isolation involved in that has an impact on people’s mental health"

Emmerson PLC (EML.L)

LSE - LSE Delayed price. Currency in GBp

Add to watchlist

7.30+0.15 (+2.04%)

As of 3:56PM GMT. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in GBp

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Jan 2021	7.20	7.70	7.00	7.30	7.30	2,473,011
20 Jan 2021	7.20	7.40	7.00	7.15	7.15	1,660,761
19 Jan 2021	7.35	7.54	7.00	7.40	7.40	2,787,714
18 Jan 2021	6.80	7.50	6.50	7.40	7.40	5,481,611
15 Jan 2021	6.95	7.10	6.70	6.70	6.70	1,657,526
14 Jan 2021	7.00	7.10	6.90	6.95	6.95	671,319
13 Jan 2021	7.05	7.20	6.97	7.05	7.05	1,775,560
12 Jan 2021	7.55	7.60	6.90	7.30	7.30	5,169,745
11 Jan 2021	6.80	7.90	6.70	7.70	7.70	10,473,325
08 Jan 2021	5.85	7.09	5.80	7.00	7.00	13,750,186
07 Jan 2021	5.75	6.00	5.70	5.85	5.85	1,631,071
06 Jan 2021	5.70	5.80	5.60	5.70	5.70	849,346
05 Jan 2021	5.90	6.00	5.60	5.80	5.80	3,604,003
04 Jan 2021	5.30	6.20	5.22	6.14	6.14	10,256,647
31 Dec 2020	5.10	5.50	5.05	5.30	5.30	1,712,429
30 Dec 2020	5.30	5.33	5.00	5.00	5.00	3,328,036
29 Dec 2020	4.35	5.40	4.30	5.10	5.10	6,579,091
24 Dec 2020	4.40	4.50	4.30	4.35	4.35	1,037,270
23 Dec 2020	4.40	4.50	4.30	4.50	4.50	1,722,610
22 Dec 2020	4.50	4.80	4.40	4.40	4.40	2,246,919
21 Dec 2020	4.55	4.70	4.27	4.45	4.45	2,192,414
18 Dec 2020	4.45	4.60	4.30	4.55	4.55	3,094,493
17 Dec 2020	4.55	4.56	4.40	4.45	4.45	2,230,938
16 Dec 2020	4.55	4.70	4.40	4.55	4.55	1,113,840
15 Dec 2020	4.40	4.70	4.35	4.55	4.55	2,032,936
14 Dec 2020	4.50	4.50	4.35	4.40	4.40	1,365,508
11 Dec 2020	4.55	4.56	4.32	4.50	4.50	847,463
10 Dec 2020	4.70	4.80	4.40	4.55	4.55	1,560,655
09 Dec 2020	4.70	4.85	4.51	4.70	4.70	730,424
08 Dec 2020	4.45	4.90	4.40	4.70	4.70	1,735,404
07 Dec 2020	4.50	4.45	4.40	4.40	4.40	768,702
04 Dec 2020	4.50	4.52	4.36	4.44	4.44	904,794
03 Dec 2020	4.50	4.57	4.40	4.45	4.45	1,422,914
02 Dec 2020	4.50	4.57	4.40	4.50	4.50	2,565,953
01 Dec 2020	4.70	4.70	4.40	4.50	4.50	1,248,531
30 Nov 2020	4.80	4.80	4.60	4.70	4.70	1,324,223
27 Nov 2020	4.80	4.83	4.70	4.80	4.80	1,334,992
26 Nov 2020	4.55	4.90	4.50	4.80	4.80	2,855,022
25 Nov 2020	4.50	4.69	4.40	4.55	4.55	3,381,887
24 Nov 2020	4.45	4.60	4.32	4.45	4.45	3,674,589
23 Nov 2020	4.60	4.74	4.32	4.45	4.45	1,517,022
20 Nov 2020	4.85	4.90	4.51	4.60	4.60	2,514,271
19 Nov 2020	4.70	5.00	4.68	4.82	4.82	2,389,357
18 Nov 2020	4.50	4.80	4.47	4.70	4.70	2,766,422
17 Nov 2020	4.45	4.50	4.30	4.45	4.45	1,469,277
16 Nov 2020	4.60	4.59	4.30	4.45	4.45	2,075,876
13 Nov 2020	4.60	4.60	4.40	4.60	4.60	613,806
12 Nov 2020	4.60	4.63	4.40	4.60	4.60	420,958
11 Nov 2020	4.60	4.74	4.38	4.50	4.50	1,056,532
10 Nov 2020	4.65	4.80	4.40	4.60	4.60	557,438
09 Nov 2020	4.65	4.72	4.51	4.65	4.65	1,402,820
06 Nov 2020	4.65	4.64	4.51	4.65	4.65	311,190
05 Nov 2020	4.70	4.66	4.50	4.65	4.65	788,371
04 Nov 2020	4.70	4.90	4.54	4.70	4.70	413,065
03 Nov 2020	4.70	4.70	4.58	4.70	4.70	614,936
02 Nov 2020	4.70	4.90	4.53	4.60	4.60	1,051,849
30 Oct 2020	4.60	4.90	4.60	4.70	4.70	1,285,607
29 Oct 2020	4.75	4.80	4.50	4.60	4.60	2,820,525
28 Oct 2020	4.95	5.00	4.60	4.75	4.75	1,773,183
27 Oct 2020	4.95	5.02	4.80	4.90	4.90	237,953
26 Oct 2020	4.95	5.09	4.80	4.95	4.95	924,521
23 Oct 2020	4.90	5.09	4.84	4.95	4.95	2,366,296
22 Oct 2020	5.00	5.08	4.84	4.90	4.90	1,199,175
21 Oct 2020	5.05	5.09	4.97	5.05	5.05	335,543
20 Oct 2020	5.10	5.20	4.90	5.05	5.05	3,865,803
19 Oct 2020	5.00	5.20	4.96	5.00	5.00	1,555,224
16 Oct 2020	5.00	5.20	4.91	5.00	5.00	2,076,729
15 Oct 2020	5.00	5.10	4.80	4.85	4.85	2,243,797
14 Oct 2020	5.00	5.20	4.96	5.05	5.05	3,041,851
13 Oct 2020	5.10	5.15	4.90	5.10	5.10	3,374,917
12 Oct 2020	5.00	5.30	5.00	5.20	5.20	5,409,063
09 Oct 2020	4.65	5.09	4.50	5.00	5.00	1,925,690
08 Oct 2020	4.75	4.80	4.50	4.65	4.65	3,046,865
07 Oct 2020	4.50	5.00	4.60	4.75	4.75	8,139,600
06 Oct 2020	4.20	4.60	4.14	4.40	4.40	3,350,079
05 Oct 2020	4.30	4.37	4.10	4.25	4.25	1,908,005
02 Oct 2020	4.35	4.40	4.20	4.30	4.30	1,289,734
01 Oct 2020	4.30	4.50	4.30	4.40	4.40	669,677
30 Sep 2020	4.35	4.39	4.25	4.30	4.30	1,108,673
29 Sep 2020	4.40	4.45	4.31	4.35	4.35	560,691
28 Sep 2020	4.50	4.55	4.30	4.40	4.40	1,928,211
25 Sep 2020	4.30	4.49	4.25	4.50	4.50	1,858,645
24 Sep 2020	4.50	4.60	4.24	4.30	4.30	1,486,572
23 Sep 2020	4.15	4.69	4.10	4.50	4.50	3,701,550
22 Sep 2020	4.10	4.30	4.06	4.15	4.15	2,353,382
21 Sep 2020	4.20	4.23	4.00	4.10	4.10	3,552,519
18 Sep 2020	4.20	4.24	4.14	4.20	4.20	1,388,831
17 Sep 2020	4.20	4.27	4.15	4.20	4.20	1,531,847
16 Sep 2020	4.10	4.24	4.00	4.20	4.20	4,228,588
15 Sep 2020	4.40	4.49	4.10	4.32	4.32	2,131,537
14 Sep 2020	4.10	4.30	4.00	4.20	4.20	3,560,311
11 Sep 2020	4.10	4.17	4.04	4.10	4.10	1,085,948
10 Sep 2020	4.25	4.27	4.00	4.05	4.05	3,744,814
09 Sep 2020	4.30	4.52	4.14	4.25	4.25	9,000,347
08 Sep 2020	4.55	4.60	4.20	4.30	4.30	4,628,310
07 Sep 2020	4.60	4.70	4.40	4.55	4.55	1,282,764
04 Sep 2020	4.85	4.85	4.50	4.60	4.60	1,534,328
03 Sep 2020	4.85	4.95	4.78	4.80	4.80	1,461,772
02 Sep 2020	4.95	5.20	4.78	4.85	4.85	2,870,985
01 Sep 2020	4.90	5.20	4.80	4.95	4.95	3,493,993
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

FTSE 1006,723.01-17.38(-0.26%)

FTSE 25020,851.24-30.22(-0.14%)

AIM1,199.19+11.69(+0.98%)

Monzo founder to leave bank due to pandemic stress and falling out of love with his job

Emmerson PLC (EML.L)

FTSE 100
6,723.01
-17.38(-0.26%)

FTSE 250
20,851.24
-30.22(-0.14%)

AIM
1,199.19
+11.69(+0.98%)