Emergent BioSolutions Inc. (LON:0IGA)
London · Delayed Price · Currency is GBP · Price in USD 9.90
+0.26 (2.70%)
At close: Oct 24, 2025
Emergent BioSolutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 9.69 | 9.83 | 9.45 | 9.70 | 9.70 | -0.10% | 3,353 |
| Oct 27, 2025 | 9.91 | 10.05 | 9.66 | 9.71 | 9.71 | -1.92% | 19,718 |
| Oct 24, 2025 | 9.90 | 9.99 | 9.57 | 9.90 | 9.90 | 2.70% | 947 |
| Oct 23, 2025 | 9.35 | 9.66 | 9.35 | 9.64 | 9.64 | 4.67% | 907 |
| Oct 22, 2025 | 9.42 | 9.47 | 9.18 | 9.21 | 9.21 | -3.66% | 1,213 |
| Oct 21, 2025 | 9.93 | 9.93 | 9.56 | 9.56 | 9.56 | -2.73% | 493 |
| Oct 20, 2025 | 9.43 | 9.90 | 9.35 | 9.83 | 9.83 | 8.46% | 1,466 |
| Oct 17, 2025 | 9.14 | 9.55 | 9.06 | 9.06 | 9.06 | -5.64% | 1,905 |
| Oct 16, 2025 | 9.70 | 9.86 | 9.60 | 9.60 | 9.60 | 2.99% | 1,983 |
| Oct 15, 2025 | 9.28 | 9.46 | 9.20 | 9.32 | 9.32 | 1.41% | 2,313 |
| Oct 14, 2025 | 9.00 | 9.25 | 8.96 | 9.19 | 9.19 | -1.46% | 11,597 |
| Oct 13, 2025 | 9.00 | 9.33 | 9.00 | 9.33 | 9.33 | -0.76% | 389 |
| Oct 10, 2025 | 9.97 | 10.00 | 9.36 | 9.40 | 9.40 | -5.34% | 3,987 |
| Oct 9, 2025 | 9.91 | 10.02 | 9.80 | 9.93 | 9.93 | 0.82% | 551 |
| Oct 8, 2025 | 9.94 | 10.04 | 9.79 | 9.85 | 9.85 | 1.14% | 5,947 |
| Oct 7, 2025 | 9.13 | 9.79 | 9.06 | 9.74 | 9.74 | 4.69% | 17,250 |
| Oct 6, 2025 | 9.17 | 9.32 | 8.91 | 9.30 | 9.30 | 0.79% | 2,430 |
| Oct 3, 2025 | 9.35 | 9.36 | 9.14 | 9.23 | 9.23 | 1.75% | 7,563 |
| Oct 2, 2025 | 9.23 | 9.25 | 9.07 | 9.07 | 9.07 | -1.52% | 2,338 |
| Oct 1, 2025 | 8.77 | 9.21 | 8.67 | 9.21 | 9.21 | 4.67% | 5,234 |
| Sep 30, 2025 | 8.81 | 9.00 | 8.72 | 8.80 | 8.80 | -0.45% | 110 |
| Sep 29, 2025 | 9.00 | 9.14 | 8.80 | 8.84 | 8.84 | 1.14% | 1,035 |
| Sep 26, 2025 | 8.90 | 9.10 | 8.64 | 8.74 | 8.74 | 1.39% | 24,561 |
| Sep 25, 2025 | 8.15 | 8.65 | 8.02 | 8.62 | 8.62 | 6.41% | 5,078 |
| Sep 24, 2025 | 8.13 | 8.41 | 8.10 | 8.10 | 8.10 | -4.14% | 2,266 |
| Sep 23, 2025 | 8.18 | 8.50 | 8.13 | 8.45 | 8.45 | 4.31% | 5,538 |
| Sep 22, 2025 | 8.24 | 8.24 | 8.10 | 8.10 | 8.10 | -1.30% | 2,423 |
| Sep 19, 2025 | 7.88 | 8.27 | 7.88 | 8.21 | 8.21 | 3.66% | 10,171 |
| Sep 18, 2025 | 7.79 | 8.06 | 7.79 | 7.92 | 7.92 | -0.52% | 1,311 |
| Sep 17, 2025 | 7.81 | 8.00 | 7.76 | 7.96 | 7.96 | 1.41% | 6,657 |
| 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 |