Emergent BioSolutions Inc. (LON:0IGA)
London · Delayed Price · Currency is GBP · Price in USD 8.23
-0.05 (-0.65%)
At close: Sep 12, 2025
Emergent BioSolutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 8.00 | 8.01 | 7.85 | 7.85 | 7.85 | -2.23% | 4,059 |
| Sep 15, 2025 | 8.29 | 8.47 | 7.96 | 8.03 | 8.03 | -2.40% | 9,789 |
| Sep 12, 2025 | 8.30 | 8.30 | 8.00 | 8.23 | 8.23 | -0.65% | 5,264 |
| Sep 11, 2025 | 8.11 | 8.38 | 8.08 | 8.28 | 8.28 | 2.34% | 4,072 |
| Sep 10, 2025 | 8.27 | 8.39 | 8.06 | 8.09 | 8.09 | -3.44% | 2,769 |
| Sep 9, 2025 | 7.69 | 8.41 | 7.56 | 8.38 | 8.38 | 10.53% | 19,939 |
| Sep 8, 2025 | 7.54 | 7.73 | 7.46 | 7.58 | 7.58 | -0.51% | 7,303 |
| Sep 5, 2025 | 7.70 | 7.79 | 7.50 | 7.62 | 7.62 | -2.32% | 2,533 |
| Sep 4, 2025 | 7.75 | 7.87 | 7.69 | 7.80 | 7.80 | -2.08% | 287 |
| Sep 3, 2025 | 8.19 | 8.22 | 7.97 | 7.97 | 7.97 | -4.47% | 1,177 |
| Sep 2, 2025 | 8.55 | 8.59 | 8.12 | 8.34 | 8.34 | 1.68% | 4,866 |
| Aug 29, 2025 | 8.31 | 8.39 | 8.14 | 8.20 | 8.20 | -2.60% | 2,961 |
| Aug 28, 2025 | 8.55 | 8.63 | 8.42 | 8.42 | 8.42 | -2.77% | 3,462 |
| Aug 27, 2025 | 8.91 | 8.91 | 8.66 | 8.66 | 8.66 | 1.04% | 2,493 |
| Aug 26, 2025 | 9.15 | 9.15 | 8.57 | 8.57 | 8.57 | -5.31% | 5,570 |
| Aug 25, 2025 | 9.21 | 9.28 | 9.05 | 9.05 | 9.05 | -4.31% | 244 |
| Aug 22, 2025 | 9.45 | 9.59 | 9.13 | 9.46 | 9.46 | 1.88% | 2,379 |
| Aug 21, 2025 | 9.15 | 9.32 | 9.02 | 9.29 | 9.29 | 2.37% | 1,555 |
| Aug 20, 2025 | 9.03 | 9.22 | 8.93 | 9.07 | 9.07 | -3.48% | 2,549 |
| Aug 19, 2025 | 9.07 | 9.40 | 8.96 | 9.40 | 9.40 | 5.82% | 1,512 |
| Aug 18, 2025 | 8.80 | 9.32 | 8.73 | 8.88 | 8.88 | -1.00% | 6,792 |
| Aug 15, 2025 | 8.87 | 9.06 | 8.68 | 8.97 | 8.97 | 3.93% | 803 |
| Aug 14, 2025 | 8.55 | 8.76 | 8.55 | 8.63 | 8.63 | -4.58% | 1,098 |
| Aug 13, 2025 | 9.17 | 9.20 | 8.92 | 9.05 | 9.05 | 1.08% | 2,681 |
| Aug 12, 2025 | 8.24 | 8.99 | 8.18 | 8.95 | 8.95 | 9.51% | 14,569 |
| Aug 11, 2025 | 8.91 | 9.05 | 8.16 | 8.17 | 8.17 | -6.70% | 10,412 |
| Aug 8, 2025 | 8.20 | 9.26 | 8.15 | 8.76 | 8.76 | 7.87% | 40,657 |
| Aug 7, 2025 | 6.40 | 8.18 | 6.31 | 8.12 | 8.12 | 34.22% | 43,566 |
| Aug 6, 2025 | 6.10 | 6.18 | 6.00 | 6.05 | 6.05 | 0.73% | 13,955 |
| Aug 5, 2025 | 5.94 | 6.10 | 5.94 | 6.01 | 6.01 | 0.27% | 14,543 |
| Aug 4, 2025 | 5.68 | 5.99 | 5.60 | 5.99 | 5.99 | 5.64% | 5,758 |
| Aug 1, 2025 | 5.62 | 5.87 | 5.62 | 5.67 | 5.67 | -5.03% | 5,023 |
| Jul 31, 2025 | 6.03 | 6.04 | 5.86 | 5.97 | 5.97 | -3.18% | 5,552 |
| Jul 30, 2025 | 6.59 | 6.73 | 6.17 | 6.17 | 6.17 | -6.19% | 23,342 |
| Jul 29, 2025 | 6.83 | 6.87 | 6.57 | 6.57 | 6.57 | -3.42% | 5,429 |
| Jul 28, 2025 | 7.31 | 7.31 | 6.80 | 6.81 | 6.81 | -5.62% | 705 |
| Jul 25, 2025 | 7.44 | 7.48 | 7.20 | 7.21 | 7.21 | -4.89% | 2,450 |
| Jul 24, 2025 | 7.63 | 7.79 | 7.44 | 7.58 | 7.58 | 3.03% | 5,229 |
| Jul 23, 2025 | 7.30 | 7.43 | 7.27 | 7.36 | 7.36 | 5.86% | 3,359 |
| Jul 22, 2025 | 7.06 | 7.06 | 6.95 | 6.95 | 6.95 | -1.68% | 498 |
| Jul 21, 2025 | 7.01 | 7.07 | 6.95 | 7.07 | 7.07 | -0.21% | 715 |
| Jul 18, 2025 | 7.34 | 7.54 | 7.06 | 7.09 | 7.09 | -0.35% | 1,029 |
| Jul 17, 2025 | 7.09 | 7.11 | 7.09 | 7.11 | 7.11 | 5.12% | 14 |
| Jul 16, 2025 | 7.01 | 7.10 | 6.76 | 6.76 | 6.76 | -4.57% | 1,082 |
| Jul 15, 2025 | 7.25 | 7.34 | 7.08 | 7.09 | 7.09 | -5.88% | 1,722 |
| Jul 14, 2025 | 7.31 | 7.53 | 7.30 | 7.53 | 7.53 | 3.66% | 1,039 |
| Jul 11, 2025 | 7.31 | 7.31 | 7.27 | 7.27 | 7.27 | -1.36% | 351 |
| Jul 10, 2025 | 7.30 | 7.38 | 7.29 | 7.37 | 7.37 | 0.77% | 742 |
| Jul 9, 2025 | 6.94 | 7.39 | 6.94 | 7.31 | 7.31 | 7.19% | 880 |
| Jul 8, 2025 | 6.60 | 6.82 | 6.60 | 6.82 | 6.82 | 1.05% | 1,021 |