LON:0EMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	5.80	5.80	5.67	5.67	5.67	1.43%	9,503
Jun 1, 2026	5.57	5.59	5.56	5.59	5.59	-5.09%	12,112
May 29, 2026	5.89	5.89	5.89	5.89	5.89	1.20%	32
May 27, 2026	5.99	5.99	5.99	5.99	5.82	-2.28%	18
May 26, 2026	6.33	6.33	6.11	6.13	5.96	-2.23%	28,762
May 22, 2026	6.26	6.27	6.26	6.27	6.09	-2.64%	3,108
May 21, 2026	6.44	6.50	6.40	6.44	6.26	-0.16%	14,689
May 20, 2026	6.44	6.45	6.42	6.45	6.27	1.57%	11,611
May 19, 2026	6.44	6.44	6.35	6.35	6.17	-1.09%	3,571
May 15, 2026	6.44	6.44	6.37	6.42	6.24	2.23%	100
May 13, 2026	6.28	6.29	6.28	6.28	6.10	-0.48%	2,162
May 12, 2026	6.35	6.39	6.31	6.31	6.13	-0.94%	88
May 11, 2026	6.38	6.38	6.33	6.37	6.19	-0.16%	14,052
May 8, 2026	6.38	6.38	6.38	6.38	6.20	-3.04%	6
May 7, 2026	6.58	6.63	6.53	6.58	6.39	1.54%	520
May 6, 2026	6.58	6.65	6.48	6.48	6.30	-0.77%	5,973
May 5, 2026	6.30	6.54	6.28	6.53	6.34	-4.81%	940
May 4, 2026	7.05	7.14	6.86	6.86	6.67	-1.29%	3,926
Apr 30, 2026	6.84	6.95	6.80	6.95	6.75	1.61%	4,262
Apr 29, 2026	6.84	6.84	6.82	6.84	6.65	1.48%	155
Apr 27, 2026	6.78	6.78	6.73	6.74	6.55	-0.30%	25,615
Apr 24, 2026	6.80	6.80	6.76	6.76	6.57	-1.02%	15
Apr 23, 2026	6.83	6.83	6.80	6.83	6.64	0.59%	6,864
Apr 22, 2026	6.70	6.79	6.67	6.79	6.60	1.19%	3,219
Apr 21, 2026	6.67	6.71	6.67	6.71	6.52	-0.74%	14
Apr 20, 2026	6.77	6.79	6.74	6.76	6.57	-2.66%	522
Apr 17, 2026	6.95	6.95	6.90	6.95	6.75	0.80%	813
Apr 16, 2026	6.89	6.89	6.81	6.89	6.69	0.29%	145
Apr 15, 2026	6.92	6.92	6.85	6.87	6.68	-1.72%	13,813
Apr 14, 2026	6.90	6.99	6.82	6.99	6.79	1.60%	130
Apr 13, 2026	6.91	6.94	6.88	6.88	6.68	-2.27%	14
Apr 10, 2026	7.05	7.15	7.04	7.04	6.84	-0.85%	12,673
Apr 9, 2026	7.09	7.10	7.01	7.10	6.90	1.79%	14,282
Apr 8, 2026	6.94	7.00	6.94	6.98	6.78	-2.04%	5,494
Apr 7, 2026	7.12	7.12	7.06	7.12	6.92	0.28%	11,501
Apr 1, 2026	7.11	7.11	7.10	7.10	6.90	-	4,105
Mar 31, 2026	7.10	7.15	7.06	7.10	6.90	1.43%	4,084
Mar 30, 2026	6.98	7.03	6.98	7.00	6.80	-0.14%	38,371
Mar 27, 2026	7.14	7.20	7.01	7.01	6.81	-	10,123
Mar 26, 2026	6.79	7.10	6.79	7.01	6.81	3.70%	4,415
Mar 25, 2026	6.76	6.77	6.76	6.76	6.57	0.75%	1,689
Mar 24, 2026	6.71	6.71	6.71	6.71	6.52	1.05%	2
Mar 23, 2026	6.62	6.64	6.62	6.64	6.45	-2.06%	111
Mar 20, 2026	6.75	6.78	6.75	6.78	6.59	0.59%	3,850
Mar 19, 2026	6.69	6.74	6.69	6.74	6.55	2.28%	146
Mar 18, 2026	6.69	6.69	6.59	6.59	6.40	-0.45%	10
Mar 17, 2026	6.61	6.62	6.61	6.62	6.43	-1.19%	54
Mar 16, 2026	6.65	6.70	6.65	6.70	6.51	-0.89%	1,781
Mar 13, 2026	6.64	6.76	6.64	6.76	6.57	1.35%	1,191
Mar 11, 2026	6.55	6.67	6.55	6.67	6.48	-0.60%	726