Emergent BioSolutions Inc. (LON:0IGA)
London · Delayed Price · Currency is GBP · Price in USD 8.02
-0.07 (-0.87%)
Mar 27, 2026, 3:01 PM GMT
LON:0IGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.00 | 8.03 | 7.90 | 8.02 | 8.02 | -0.87% | 9 |
| Mar 26, 2026 | 8.25 | 8.42 | 8.09 | 8.09 | 8.09 | -0.83% | 3,512 |
| Mar 25, 2026 | 8.12 | 8.36 | 8.12 | 8.16 | 8.16 | 1.78% | 1,207 |
| Mar 24, 2026 | 7.96 | 8.06 | 7.93 | 8.02 | 8.02 | -1.17% | 405 |
| Mar 23, 2026 | 8.21 | 8.44 | 7.95 | 8.11 | 8.11 | 1.00% | 53 |
| Mar 20, 2026 | 8.14 | 8.23 | 8.02 | 8.03 | 8.03 | 0.74% | 169 |
| Mar 19, 2026 | 7.94 | 8.04 | 7.87 | 7.97 | 7.97 | -1.39% | 1,390 |
| Mar 18, 2026 | 8.01 | 8.10 | 7.88 | 8.08 | 8.08 | -0.91% | 94 |
| Mar 17, 2026 | 8.54 | 8.54 | 8.09 | 8.16 | 8.16 | -1.49% | 1,353 |
| Mar 16, 2026 | 8.19 | 8.37 | 8.03 | 8.28 | 8.28 | 2.77% | 196 |
| Mar 13, 2026 | 8.32 | 8.32 | 8.01 | 8.06 | 8.06 | -0.37% | 1,339 |
| Mar 12, 2026 | 8.01 | 8.34 | 8.00 | 8.09 | 8.09 | -2.08% | 136 |
| Mar 11, 2026 | 8.39 | 8.46 | 8.23 | 8.26 | 8.26 | -1.76% | 148 |
| Mar 10, 2026 | 8.35 | 8.65 | 8.18 | 8.41 | 8.41 | 2.26% | 419 |
| Mar 9, 2026 | 8.27 | 8.28 | 8.02 | 8.22 | 8.22 | 0.02% | 60 |
| Mar 6, 2026 | 8.13 | 8.38 | 8.12 | 8.22 | 8.22 | -2.15% | 1,878 |
| Mar 5, 2026 | 8.75 | 8.76 | 8.34 | 8.40 | 8.40 | -5.30% | 203 |
| Mar 4, 2026 | 8.90 | 8.99 | 8.72 | 8.87 | 8.87 | -1.71% | 204 |
| Mar 3, 2026 | 8.59 | 9.03 | 8.45 | 9.02 | 9.02 | -0.63% | 1,163 |
| Mar 2, 2026 | 7.65 | 9.14 | 7.65 | 9.08 | 9.08 | 8.62% | 8,440 |
| Feb 27, 2026 | 8.90 | 9.55 | 8.02 | 8.36 | 8.36 | -26.02% | 18,274 |
| Feb 26, 2026 | 11.15 | 11.49 | 10.91 | 11.30 | 11.30 | 2.63% | 816 |
| Feb 25, 2026 | 11.04 | 11.31 | 10.94 | 11.01 | 11.01 | -0.81% | 3,928 |
| Feb 24, 2026 | 10.87 | 11.14 | 10.77 | 11.10 | 11.10 | 2.68% | 56 |
| Feb 23, 2026 | 10.74 | 11.14 | 10.71 | 10.81 | 10.81 | 0.28% | 84 |
| Feb 20, 2026 | 10.93 | 11.12 | 10.78 | 10.78 | 10.78 | -0.37% | 20 |
| Feb 19, 2026 | 10.78 | 10.91 | 10.40 | 10.82 | 10.82 | -0.46% | 586 |
| Feb 18, 2026 | 10.89 | 10.95 | 10.45 | 10.87 | 10.87 | 0.28% | 536 |
| Feb 17, 2026 | 11.00 | 11.01 | 10.79 | 10.84 | 10.84 | -1.54% | 176 |
| Feb 13, 2026 | 11.10 | 11.19 | 10.71 | 11.01 | 11.01 | 2.13% | 254 |
| Feb 12, 2026 | 11.05 | 11.33 | 10.72 | 10.78 | 10.78 | -0.88% | 162 |
| Feb 11, 2026 | 11.01 | 11.29 | 10.65 | 10.88 | 10.88 | -3.43% | 164 |
| Feb 10, 2026 | 11.04 | 11.31 | 10.98 | 11.26 | 11.26 | 2.76% | 196 |
| Feb 9, 2026 | 11.00 | 11.00 | 10.52 | 10.96 | 10.96 | 1.38% | 1,434 |
| Feb 6, 2026 | 10.57 | 10.98 | 10.49 | 10.81 | 10.81 | -2.61% | 662 |
| Feb 5, 2026 | 11.28 | 11.69 | 11.02 | 11.10 | 11.10 | -2.66% | 29 |
| Feb 4, 2026 | 11.80 | 11.80 | 11.33 | 11.40 | 11.40 | -0.08% | 906 |
| Feb 3, 2026 | 11.75 | 11.97 | 11.40 | 11.41 | 11.41 | -1.81% | 821 |
| Feb 2, 2026 | 11.30 | 11.67 | 11.11 | 11.62 | 11.62 | 1.15% | 877 |
| Jan 30, 2026 | 11.71 | 11.90 | 11.33 | 11.49 | 11.49 | -4.08% | 487 |
| Jan 29, 2026 | 11.71 | 11.98 | 11.44 | 11.98 | 11.98 | 2.82% | 3,056 |
| Jan 28, 2026 | 12.35 | 12.49 | 11.59 | 11.65 | 11.65 | -3.32% | 1,721 |
| Jan 27, 2026 | 11.93 | 12.12 | 11.59 | 12.05 | 12.05 | 0.66% | 2,106 |
| Jan 26, 2026 | 11.95 | 12.17 | 11.80 | 11.97 | 11.97 | -0.98% | 159 |
| Jan 23, 2026 | 11.95 | 12.40 | 11.70 | 12.09 | 12.09 | -3.08% | 474 |
| Jan 22, 2026 | 11.54 | 12.48 | 11.54 | 12.47 | 12.47 | 10.00% | 649 |
| Jan 21, 2026 | 11.10 | 11.34 | 11.10 | 11.34 | 11.34 | 0.18% | 2,872 |
| Jan 20, 2026 | 10.63 | 11.32 | 10.55 | 11.32 | 11.32 | 1.52% | 3,144 |
| Jan 16, 2026 | 11.02 | 11.27 | 10.86 | 11.15 | 11.15 | -0.04% | 1,538 |
| Jan 15, 2026 | 13.00 | 13.81 | 11.16 | 11.16 | 11.16 | -7.52% | 4,003 |