LON:CEMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	34.51	34.51	34.24	34.24	-	-0.01%	6
Sep 22, 2026	34.22	34.22	34.22	34.25	34.25	0.37%	110
Sep 21, 2026	34.12	34.12	34.12	34.12	34.12	0.71%	7
Sep 18, 2026	33.88	33.88	33.88	33.88	33.88	-0.53%	5
Sep 17, 2026	34.24	34.24	34.24	34.06	34.06	0.01%	2
Sep 16, 2026	34.31	34.31	34.31	34.06	34.06	-0.54%	2
Sep 15, 2026	34.42	34.44	34.42	34.24	34.24	-0.42%	30
Sep 14, 2026	34.37	34.37	34.32	34.39	34.39	-0.23%	259
Sep 11, 2026	34.48	34.48	34.43	34.47	34.47	0.60%	2,249
Sep 10, 2026	34.48	34.48	34.19	34.26	34.26	-0.90%	674
Sep 9, 2026	34.98	35.25	34.42	34.57	34.57	-1.69%	7
Sep 8, 2026	35.17	35.17	35.17	35.17	35.17	-0.47%	3
Sep 7, 2026	35.33	35.33	35.33	35.33	35.33	-0.81%	4
Sep 4, 2026	35.62	35.62	35.62	35.62	35.62	-	59
Sep 3, 2026	35.53	35.58	35.30	35.62	35.62	-0.15%	10,987
Sep 2, 2026	35.68	35.68	35.68	35.68	35.68	0.11%	4
Sep 1, 2026	35.71	35.71	35.42	35.64	35.64	-1.21%	1,109
Aug 28, 2026	35.62	36.00	35.62	36.07	36.07	0.60%	8
Aug 27, 2026	36.16	36.18	36.16	35.86	35.86	-1.20%	8
Aug 26, 2026	36.50	36.51	36.50	36.29	36.29	0.01%	4
Aug 25, 2026	36.29	36.29	36.29	36.29	36.29	0.22%	4
Aug 24, 2026	36.17	36.19	35.93	36.21	36.21	0.06%	1,209
Aug 21, 2026	36.19	36.19	36.19	36.19	36.19	0.28%	7
Aug 20, 2026	36.09	36.09	36.09	36.09	36.09	-0.03%	6
Aug 19, 2026	35.78	35.78	35.55	36.10	36.10	1.46%	174
Aug 18, 2026	35.69	35.73	35.33	35.58	35.58	-0.41%	249
Aug 17, 2026	35.99	36.23	35.99	35.72	35.72	-0.43%	8
Aug 14, 2026	35.92	35.92	35.92	35.88	35.88	0.17%	45
Aug 13, 2026	35.96	36.01	35.78	35.82	35.82	-0.39%	5
Aug 12, 2026	36.32	36.32	36.02	35.96	35.96	-1.17%	14
Aug 11, 2026	36.40	36.53	36.29	36.38	36.38	-0.66%	45
Aug 10, 2026	36.73	36.73	36.65	36.62	36.62	0.21%	27
Aug 7, 2026	36.31	36.37	36.31	36.55	36.55	1.13%	21
Aug 6, 2026	36.38	36.38	36.21	36.14	36.14	-0.76%	9
Aug 5, 2026	36.41	36.41	36.41	36.41	36.41	0.33%	14
Aug 4, 2026	36.29	36.29	36.29	36.29	36.29	0.21%	30
Aug 3, 2026	36.33	36.36	36.33	36.22	36.22	0.96%	1,407
Jul 31, 2026	35.87	36.01	35.82	35.87	35.87	-0.80%	9
Jul 30, 2026	36.24	36.24	35.70	36.16	36.16	0.71%	5,955
Jul 29, 2026	35.93	35.93	35.86	35.91	35.91	0.63%	480
Jul 28, 2026	34.93	35.78	34.93	35.68	35.68	1.80%	16,328
Jul 27, 2026	35.22	35.23	34.75	35.05	35.05	1.33%	308
Jul 24, 2026	34.36	34.36	34.36	34.59	34.59	0.77%	4
Jul 23, 2026	34.55	35.16	34.55	34.33	34.33	-1.55%	284
Jul 22, 2026	34.85	34.90	34.85	34.87	34.87	-0.61%	7
Jul 21, 2026	35.16	35.51	35.16	35.08	35.08	-0.62%	155
Jul 20, 2026	35.37	35.44	35.21	35.30	35.30	1.15%	4,675
Jul 17, 2026	35.05	35.11	35.03	34.90	34.90	-1.11%	3,847
Jul 16, 2026	35.16	35.24	35.16	35.29	35.29	0.24%	6
Jul 15, 2026	34.96	35.15	34.79	35.21	35.21	1.27%	897