Emergent BioSolutions Inc. (LON:0IGA)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 5.96
-0.24 (-3.87%)
Nov 10, 2026, 4:59 PM GMT
LON:0IGA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 6.08 | 6.18 | 5.83 | 5.96 | 5.96 | -3.87% | 236 |
| Nov 9, 2026 | 6.10 | 6.23 | 6.02 | 6.20 | 6.20 | 5.62% | 2,954 |
| Nov 6, 2026 | 5.79 | 5.94 | 5.73 | 5.87 | 5.87 | -1.84% | 739 |
| Nov 5, 2026 | 5.92 | 6.02 | 5.82 | 5.98 | 5.98 | -0.17% | 814 |
| Nov 4, 2026 | 6.31 | 6.45 | 5.99 | 5.99 | 5.99 | -1.16% | 2,386 |
| Nov 3, 2026 | 5.50 | 7.18 | 5.15 | 6.06 | 6.06 | -7.90% | 8,807 |
| Nov 2, 2026 | 6.81 | 6.99 | 6.58 | 6.58 | 6.58 | -4.36% | 274 |
| Oct 30, 2026 | 7.12 | 7.27 | 6.88 | 6.88 | 6.88 | -1.99% | 1,303 |
| Oct 29, 2026 | 7.00 | 7.20 | 6.95 | 7.02 | 7.02 | 1.01% | 1,076 |
| Oct 28, 2026 | 6.50 | 6.95 | 6.50 | 6.95 | 6.95 | 3.73% | 4,647 |
| Oct 27, 2026 | 6.48 | 6.74 | 6.30 | 6.70 | 6.70 | 5.18% | 425 |
| Oct 26, 2026 | 6.36 | 6.39 | 6.14 | 6.37 | 6.37 | 2.58% | 283 |
| Oct 23, 2026 | 6.15 | 6.31 | 6.00 | 6.21 | 6.21 | -0.96% | 292 |
| Oct 22, 2026 | 6.09 | 6.27 | 6.09 | 6.27 | 6.27 | -0.16% | 943 |
| Oct 21, 2026 | 6.42 | 6.43 | 6.15 | 6.28 | 6.28 | 0.96% | 223 |
| Oct 20, 2026 | 6.33 | 6.50 | 6.08 | 6.22 | 6.22 | -3.72% | 4,842 |
| Oct 19, 2026 | 6.25 | 6.51 | 6.25 | 6.46 | 6.46 | - | 1,053 |
| Oct 16, 2026 | 7.17 | 7.17 | 6.15 | 6.46 | 6.46 | -10.03% | 11,256 |
| Oct 15, 2026 | 6.80 | 7.20 | 6.80 | 7.18 | 7.18 | 2.86% | 430 |
| Oct 14, 2026 | 6.89 | 7.04 | 6.82 | 6.98 | 6.98 | 1.31% | 1,042 |
| Oct 13, 2026 | 7.00 | 7.00 | 6.87 | 6.89 | 6.89 | -3.91% | 821 |
| Oct 12, 2026 | 7.01 | 7.26 | 7.01 | 7.17 | 7.17 | 3.46% | 3,228 |
| Oct 9, 2026 | 6.76 | 6.94 | 6.66 | 6.93 | 6.93 | 1.02% | 176 |
| Oct 8, 2026 | 7.08 | 7.12 | 6.81 | 6.86 | 6.86 | -2.83% | 2,437 |
| Oct 7, 2026 | 6.95 | 7.32 | 6.82 | 7.06 | 7.06 | -1.15% | 3,127 |
| Oct 6, 2026 | 7.35 | 7.44 | 6.76 | 7.14 | 7.14 | -5.75% | 6,319 |
| Oct 5, 2026 | 6.58 | 7.58 | 6.38 | 7.58 | 7.58 | 21.00% | 30,527 |
| Oct 2, 2026 | 6.59 | 6.59 | 6.26 | 6.26 | 6.26 | -0.60% | 1,277 |
| Oct 1, 2026 | 6.52 | 6.69 | 6.29 | 6.30 | 6.30 | -5.26% | 571 |
| Sep 30, 2026 | 6.99 | 6.99 | 6.60 | 6.65 | 6.65 | -2.79% | 1,575 |
| Sep 29, 2026 | 6.82 | 6.91 | 6.69 | 6.84 | 6.84 | -0.87% | 1,641 |
| Sep 28, 2026 | 6.71 | 6.90 | 6.64 | 6.90 | 6.90 | 1.32% | 1,137 |
| Sep 25, 2026 | 6.65 | 6.88 | 6.65 | 6.81 | 6.81 | 1.79% | 44 |
| 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 |