Emergent BioSolutions Inc. (LON:0IGA)
London · Delayed Price · Currency is GBP · Price in USD 6.82
+0.13 (1.94%)
Sep 25, 2026, 5:06 PM GMT
LON:0IGA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 6.65 | 6.88 | 6.65 | 6.75 | 6.75 | 0.89% | 9 |
| Sep 24, 2026 | 6.51 | 6.72 | 6.51 | 6.69 | 6.69 | 1.37% | 206 |
| Sep 23, 2026 | 6.65 | 6.89 | 6.60 | 6.60 | 6.60 | -2.51% | 2,256 |
| Sep 22, 2026 | 6.67 | 6.81 | 6.44 | 6.77 | 6.77 | 1.04% | 375 |
| Sep 21, 2026 | 6.88 | 6.98 | 6.64 | 6.70 | 6.70 | -3.04% | 2,017 |
| Sep 18, 2026 | 7.09 | 7.14 | 6.88 | 6.91 | 6.91 | 1.02% | 3,866 |
| Sep 17, 2026 | 7.00 | 7.04 | 6.84 | 6.84 | 6.84 | 1.03% | 9,303 |
| Sep 16, 2026 | 6.41 | 6.77 | 6.39 | 6.77 | 6.77 | 7.38% | 3,353 |
| Sep 15, 2026 | 6.32 | 6.48 | 6.26 | 6.31 | 6.31 | -1.33% | 787 |
| Sep 14, 2026 | 6.17 | 6.49 | 6.15 | 6.39 | 6.39 | 3.23% | 4,984 |
| Sep 11, 2026 | 6.00 | 6.39 | 6.00 | 6.19 | 6.19 | 3.86% | 3,757 |
| Sep 10, 2026 | 5.67 | 5.96 | 5.51 | 5.96 | 5.96 | 4.93% | 3,256 |
| Sep 9, 2026 | 5.94 | 5.96 | 5.66 | 5.68 | 5.68 | -5.82% | 7,903 |
| Sep 8, 2026 | 6.16 | 6.21 | 5.95 | 6.03 | 6.03 | -3.65% | 1,757 |
| Sep 4, 2026 | 6.28 | 6.28 | 6.15 | 6.26 | 6.26 | 2.96% | 231 |
| Sep 3, 2026 | 6.50 | 6.63 | 6.08 | 6.08 | 6.08 | -4.70% | 2,657 |
| Sep 2, 2026 | 6.32 | 6.45 | 6.25 | 6.38 | 6.38 | 5.28% | 17,541 |
| Sep 1, 2026 | 6.20 | 6.28 | 6.02 | 6.06 | 6.06 | 0.83% | 2,295 |
| Aug 31, 2026 | 5.87 | 6.05 | 5.83 | 6.01 | 6.01 | 1.20% | 859 |
| Aug 28, 2026 | 6.03 | 6.10 | 5.91 | 5.94 | 5.94 | -0.52% | 4,179 |
| Aug 27, 2026 | 5.98 | 6.07 | 5.76 | 5.97 | 5.97 | 1.70% | 5,098 |
| Aug 26, 2026 | 5.52 | 5.91 | 5.52 | 5.87 | 5.87 | 7.90% | 10,371 |
| Aug 25, 2026 | 5.16 | 5.48 | 5.16 | 5.44 | 5.44 | 6.04% | 7,419 |
| Aug 24, 2026 | 5.13 | 5.20 | 5.00 | 5.13 | 5.13 | 4.48% | 2,835 |
| Aug 21, 2026 | 5.00 | 5.00 | 4.73 | 4.91 | 4.91 | 2.29% | 1,615 |
| Aug 20, 2026 | 4.86 | 4.92 | 4.60 | 4.80 | 4.80 | -1.44% | 2,401 |
| Aug 19, 2026 | 4.68 | 4.92 | 4.66 | 4.87 | 4.87 | 6.10% | 3,364 |
| Aug 18, 2026 | 4.52 | 4.64 | 4.46 | 4.59 | 4.59 | 2.91% | 982 |
| Aug 17, 2026 | 4.66 | 4.66 | 4.44 | 4.46 | 4.46 | -3.67% | 7,566 |
| Aug 14, 2026 | 4.57 | 4.67 | 4.45 | 4.63 | 4.63 | - | 2,984 |
| Aug 13, 2026 | 4.46 | 4.74 | 4.46 | 4.63 | 4.63 | 1.76% | 4,448 |
| Aug 12, 2026 | 4.49 | 4.66 | 4.40 | 4.55 | 4.55 | 1.79% | 4,809 |
| Aug 11, 2026 | 4.51 | 4.53 | 4.37 | 4.47 | 4.47 | 0.68% | 6,592 |
| Aug 10, 2026 | 4.93 | 4.93 | 4.39 | 4.44 | 4.44 | -11.38% | 11,593 |
| Aug 7, 2026 | 5.28 | 5.54 | 5.00 | 5.01 | 5.01 | -3.47% | 9,276 |
| Aug 6, 2026 | 6.57 | 6.57 | 5.07 | 5.19 | 5.19 | -31.62% | 26,118 |
| Aug 5, 2026 | 7.75 | 7.75 | 7.57 | 7.59 | 7.59 | 0.53% | 472 |
| Aug 4, 2026 | 7.38 | 7.62 | 7.24 | 7.55 | 7.55 | 3.71% | 350 |
| Aug 3, 2026 | 7.36 | 7.46 | 7.16 | 7.28 | 7.28 | 2.18% | 381 |
| Jul 31, 2026 | 7.32 | 7.37 | 7.04 | 7.13 | 7.13 | -2.26% | 540 |
| Jul 30, 2026 | 7.32 | 7.48 | 7.28 | 7.29 | 7.29 | 0.28% | 971 |
| Jul 29, 2026 | 7.47 | 7.47 | 7.20 | 7.27 | 7.27 | 0.41% | 1,297 |
| Jul 28, 2026 | 7.48 | 7.48 | 7.24 | 7.24 | 7.24 | -2.43% | 199 |
| Jul 27, 2026 | 7.20 | 7.50 | 7.20 | 7.42 | 7.42 | 1.50% | 35 |
| Jul 24, 2026 | 7.59 | 7.75 | 7.25 | 7.31 | 7.31 | -2.66% | 1,363 |
| Jul 23, 2026 | 7.67 | 7.67 | 7.50 | 7.51 | 7.51 | -1.18% | 326 |
| Jul 22, 2026 | 7.53 | 7.84 | 7.53 | 7.60 | 7.60 | -0.40% | 1,988 |
| Jul 21, 2026 | 7.68 | 7.68 | 7.55 | 7.63 | 7.63 | 0.26% | 55 |
| Jul 20, 2026 | 7.56 | 7.64 | 7.51 | 7.61 | 7.61 | 0.40% | 87 |
| Jul 17, 2026 | 7.45 | 7.65 | 7.38 | 7.58 | 7.58 | -1.56% | 431 |