Emergent BioSolutions Inc. (LON:0IGA)
London · Delayed Price · Currency is GBP · Price in USD 5.67
-0.30 (-5.03%)
At close: Aug 1, 2025
Emergent BioSolutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2025 | 6.90 | 7.06 | 6.75 | 6.75 | 6.75 | -3.67% | 2,603 |
| Jul 3, 2025 | 7.18 | 7.23 | 6.90 | 7.01 | 7.01 | -1.63% | 3,073 |
| Jul 2, 2025 | 6.57 | 7.12 | 6.54 | 7.12 | 7.12 | 6.68% | 10,830 |
| Jul 1, 2025 | 6.21 | 6.68 | 6.21 | 6.68 | 6.68 | 4.97% | 3,224 |
| Jun 30, 2025 | 6.35 | 6.49 | 6.25 | 6.36 | 6.36 | -0.87% | 401 |
| Jun 27, 2025 | 6.85 | 6.91 | 6.42 | 6.42 | 6.42 | -5.17% | 3,295 |
| Jun 26, 2025 | 6.87 | 6.87 | 6.72 | 6.77 | 6.77 | 1.73% | 3,710 |
| Jun 25, 2025 | 6.77 | 6.77 | 6.58 | 6.65 | 6.65 | -1.26% | 445 |
| Jun 24, 2025 | 6.63 | 6.89 | 6.63 | 6.74 | 6.74 | 5.22% | 3,969 |
| Jun 23, 2025 | 6.30 | 6.63 | 6.09 | 6.40 | 6.40 | 3.43% | 1,693 |
| Jun 20, 2025 | 6.30 | 6.41 | 6.19 | 6.19 | 6.19 | -3.37% | 324 |
| Jun 18, 2025 | 6.15 | 6.43 | 6.06 | 6.41 | 6.41 | 1.70% | 382 |
| Jun 17, 2025 | 6.20 | 6.32 | 6.14 | 6.30 | 6.30 | -1.05% | 1,706 |
| Jun 16, 2025 | 6.37 | 6.50 | 6.33 | 6.37 | 6.37 | 0.55% | 2,280 |
| Jun 13, 2025 | 6.35 | 6.43 | 6.30 | 6.33 | 6.33 | -4.24% | 3,965 |
| Jun 12, 2025 | 6.53 | 6.70 | 6.53 | 6.61 | 6.61 | -1.93% | 1,805 |
| Jun 11, 2025 | 6.85 | 6.86 | 6.74 | 6.74 | 6.74 | -0.59% | 582 |
| Jun 10, 2025 | 6.59 | 6.83 | 6.44 | 6.78 | 6.78 | 2.08% | 7,956 |
| Jun 9, 2025 | 6.77 | 6.87 | 6.64 | 6.64 | 6.64 | 1.72% | 4,455 |
| Jun 6, 2025 | 6.17 | 6.53 | 6.05 | 6.53 | 6.53 | 6.20% | 3,027 |
| Jun 5, 2025 | 6.18 | 6.31 | 6.15 | 6.15 | 6.15 | -4.52% | 1,393 |
| Jun 4, 2025 | 6.43 | 6.64 | 6.41 | 6.44 | 6.44 | -0.46% | 1,905 |
| Jun 3, 2025 | 6.32 | 6.51 | 6.23 | 6.47 | 6.47 | 1.89% | 1,617 |
| Jun 2, 2025 | 6.20 | 6.40 | 6.13 | 6.35 | 6.35 | 0.87% | 5,361 |
| May 30, 2025 | 6.27 | 6.45 | 6.19 | 6.30 | 6.30 | -3.15% | 959 |
| May 29, 2025 | 6.60 | 6.60 | 6.50 | 6.50 | 6.50 | 1.42% | 1,331 |
| May 28, 2025 | 6.29 | 6.41 | 6.29 | 6.41 | 6.41 | 0.22% | 6,033 |
| May 27, 2025 | 6.60 | 6.75 | 6.21 | 6.40 | 6.40 | 0.79% | 2,691 |
| May 23, 2025 | 6.33 | 6.45 | 6.18 | 6.35 | 6.35 | -1.49% | 1,121 |
| May 22, 2025 | 6.37 | 6.51 | 6.33 | 6.44 | 6.44 | 0.17% | 2,775 |
| May 21, 2025 | 6.79 | 6.91 | 6.43 | 6.43 | 6.43 | -4.16% | 7,179 |