Emergent BioSolutions Inc. (LON:0IGA)
London · Delayed Price · Currency is GBP · Price in USD 4.548
+0.078 (1.75%)
Aug 12, 2026, 7:12 PM GMT
LON:0IGA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 7.86 | 8.10 | 7.70 | 7.70 | 7.70 | -1.18% | 508 |
| Jul 15, 2026 | 7.14 | 7.84 | 7.14 | 7.79 | 7.79 | 3.07% | 279 |
| Jul 14, 2026 | 8.14 | 8.14 | 7.41 | 7.56 | 7.56 | -6.09% | 2,589 |
| Jul 13, 2026 | 7.80 | 8.18 | 7.80 | 8.05 | 8.05 | 1.13% | 78 |
| Jul 10, 2026 | 8.43 | 8.43 | 7.96 | 7.96 | 7.96 | -1.73% | 136 |
| Jul 9, 2026 | 8.00 | 8.30 | 7.99 | 8.10 | 8.10 | -0.86% | 92 |
| Jul 8, 2026 | 8.27 | 8.42 | 8.04 | 8.17 | 8.17 | -2.39% | 335 |
| Jul 7, 2026 | 8.28 | 8.47 | 8.21 | 8.37 | 8.37 | 1.95% | 118 |
| Jul 6, 2026 | 8.28 | 8.38 | 8.17 | 8.21 | 8.21 | 0.98% | 180 |
| Jul 2, 2026 | 8.40 | 8.53 | 8.11 | 8.13 | 8.13 | -3.56% | 221 |
| Jul 1, 2026 | 8.20 | 8.51 | 8.20 | 8.43 | 8.43 | -0.94% | 4,454 |
| Jun 30, 2026 | 8.41 | 8.51 | 8.20 | 8.51 | 8.51 | 1.79% | 10,643 |
| Jun 29, 2026 | 8.60 | 8.73 | 8.32 | 8.36 | 8.36 | 2.96% | 1,911 |
| Jun 26, 2026 | 7.99 | 8.23 | 7.90 | 8.12 | 8.12 | 2.65% | 1,579 |
| Jun 25, 2026 | 8.19 | 8.55 | 7.90 | 7.91 | 7.91 | -4.04% | 2,287 |
| Jun 24, 2026 | 8.12 | 8.53 | 8.03 | 8.24 | 8.24 | 2.79% | 1,490 |
| Jun 23, 2026 | 7.90 | 8.02 | 7.80 | 8.02 | 8.02 | -0.62% | 487 |
| Jun 22, 2026 | 8.14 | 8.27 | 7.99 | 8.07 | 8.07 | 1.06% | 1,201 |
| Jun 18, 2026 | 8.30 | 8.40 | 7.95 | 7.99 | 7.99 | -2.26% | 193 |
| Jun 17, 2026 | 7.75 | 8.27 | 7.75 | 8.17 | 8.17 | 0.74% | 779 |
| Jun 16, 2026 | 8.29 | 8.48 | 7.91 | 8.11 | 8.11 | -1.93% | 103 |
| Jun 15, 2026 | 8.50 | 8.50 | 8.23 | 8.27 | 8.27 | -0.48% | 990 |
| 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 |