Emergent BioSolutions Inc. (LON:0IGA)
London · Delayed Price · Currency is GBP · Price in USD 8.31
+0.06 (0.73%)
At close: Jun 12, 2026
LON:0IGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 8.33 | 8.60 | 8.19 | 8.31 | 8.31 | 0.73% | 289 |
| Jun 11, 2026 | 8.13 | 8.39 | 8.07 | 8.25 | 8.25 | 0.61% | 45 |
| Jun 10, 2026 | 7.90 | 8.21 | 7.69 | 8.20 | 8.20 | 5.77% | 2,322 |
| Jun 9, 2026 | 8.20 | 8.20 | 7.58 | 7.75 | 7.75 | -3.69% | 5,594 |
| Jun 8, 2026 | 8.16 | 8.35 | 8.05 | 8.05 | 8.05 | -0.25% | 240 |
| Jun 5, 2026 | 8.51 | 8.63 | 8.07 | 8.07 | 8.07 | -1.47% | 1,822 |
| Jun 4, 2026 | 7.92 | 8.27 | 7.92 | 8.19 | 8.19 | 6.23% | 629 |
| Jun 3, 2026 | 8.29 | 8.32 | 7.71 | 7.71 | 7.71 | -6.43% | 3,338 |
| Jun 2, 2026 | 8.57 | 8.57 | 8.07 | 8.24 | 8.24 | -4.41% | 164 |
| Jun 1, 2026 | 9.07 | 9.30 | 8.56 | 8.62 | 8.62 | -7.70% | 2,500 |
| May 29, 2026 | 9.45 | 9.60 | 9.08 | 9.34 | 9.34 | 1.73% | 1,035 |
| May 28, 2026 | 9.25 | 9.25 | 8.73 | 9.18 | 9.18 | 1.41% | 633 |
| May 27, 2026 | 9.26 | 9.41 | 9.05 | 9.05 | 9.05 | 0.14% | 5,327 |
| May 26, 2026 | 8.93 | 9.08 | 8.38 | 9.04 | 9.04 | 5.73% | 6,325 |
| May 22, 2026 | 8.45 | 8.59 | 8.31 | 8.55 | 8.55 | 2.76% | 5,849 |
| May 21, 2026 | 8.16 | 8.32 | 8.03 | 8.32 | 8.32 | -0.24% | 1,524 |
| May 20, 2026 | 8.05 | 8.34 | 8.05 | 8.34 | 8.34 | 2.46% | 345 |
| May 19, 2026 | 8.24 | 8.24 | 7.84 | 8.14 | 8.14 | -0.97% | 3,216 |
| May 18, 2026 | 8.02 | 8.57 | 8.02 | 8.22 | 8.22 | 3.14% | 4,928 |
| May 15, 2026 | 8.21 | 8.29 | 7.93 | 7.97 | 7.97 | -3.22% | 1,296 |
| May 14, 2026 | 8.41 | 8.55 | 8.19 | 8.24 | 8.24 | -2.08% | 4,207 |
| May 13, 2026 | 8.46 | 8.68 | 8.25 | 8.41 | 8.41 | -1.41% | 1,493 |
| May 12, 2026 | 9.01 | 9.04 | 8.34 | 8.53 | 8.53 | -8.62% | 3,008 |
| May 11, 2026 | 9.71 | 9.79 | 9.29 | 9.34 | 9.34 | -1.74% | 4,461 |
| May 8, 2026 | 9.26 | 9.65 | 9.00 | 9.50 | 9.50 | 3.83% | 4,835 |
| May 7, 2026 | 9.20 | 9.54 | 9.05 | 9.15 | 9.15 | -1.29% | 853 |
| May 6, 2026 | 9.17 | 9.35 | 9.04 | 9.27 | 9.27 | 2.21% | 887 |
| May 5, 2026 | 8.66 | 9.53 | 8.61 | 9.07 | 9.07 | 7.98% | 2,157 |
| May 4, 2026 | 8.41 | 8.41 | 8.26 | 8.40 | 8.40 | -3.56% | 507 |
| May 1, 2026 | 8.22 | 9.28 | 7.53 | 8.71 | 8.71 | 4.25% | 3,447 |
| Apr 30, 2026 | 8.06 | 8.36 | 8.00 | 8.36 | 8.36 | 5.76% | 1,642 |
| Apr 29, 2026 | 8.40 | 8.40 | 7.90 | 7.90 | 7.90 | -2.71% | 687 |
| Apr 28, 2026 | 7.90 | 8.21 | 7.90 | 8.12 | 8.12 | 1.00% | 122 |
| Apr 27, 2026 | 8.15 | 8.21 | 7.89 | 8.04 | 8.04 | -0.37% | 1,535 |
| Apr 24, 2026 | 8.17 | 8.33 | 7.99 | 8.07 | 8.07 | -0.04% | 1,148 |
| Apr 23, 2026 | 8.21 | 8.25 | 8.07 | 8.07 | 8.07 | -0.94% | 1,368 |
| Apr 22, 2026 | 8.00 | 8.50 | 8.00 | 8.15 | 8.15 | 2.00% | 332 |
| Apr 21, 2026 | 8.35 | 8.49 | 7.99 | 7.99 | 7.99 | -7.42% | 3,442 |
| Apr 20, 2026 | 8.81 | 8.94 | 8.62 | 8.63 | 8.63 | -3.36% | 897 |
| Apr 17, 2026 | 8.91 | 9.08 | 8.83 | 8.93 | 8.93 | 4.94% | 901 |
| Apr 16, 2026 | 8.63 | 8.77 | 8.47 | 8.51 | 8.51 | -2.07% | 115 |
| Apr 15, 2026 | 8.64 | 8.81 | 8.51 | 8.69 | 8.69 | - | 292 |
| Apr 14, 2026 | 8.26 | 8.82 | 8.20 | 8.69 | 8.69 | 6.63% | 1,576 |
| Apr 13, 2026 | 7.96 | 8.18 | 7.70 | 8.15 | 8.15 | 0.12% | 290 |
| Apr 10, 2026 | 8.40 | 8.55 | 8.14 | 8.14 | 8.14 | -3.78% | 275 |
| Apr 9, 2026 | 8.42 | 8.52 | 8.21 | 8.46 | 8.46 | 1.44% | 111 |
| Apr 8, 2026 | 7.95 | 8.35 | 7.95 | 8.34 | 8.34 | 7.05% | 4,993 |
| Apr 7, 2026 | 8.00 | 8.17 | 7.76 | 7.79 | 7.79 | -4.11% | 308 |
| Apr 2, 2026 | 8.22 | 8.37 | 8.13 | 8.13 | 8.13 | -3.73% | 373 |
| Apr 1, 2026 | 8.10 | 8.52 | 8.10 | 8.44 | 8.44 | 3.65% | 4,923 |