BNP Paribas JPM Screened EMBI Global Diversified Composite (LON:EBGB)
London · Delayed Price · Currency is GBP · Price in GBX 802.50
-2.65 (-0.33%)
At close: Sep 17, 2026
LON:EBGB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 807.80 | 807.80 | 807.80 | 807.80 | 807.80 | 0.34% | - |
| Sep 21, 2026 | 805.05 | 805.05 | 805.05 | 805.05 | 805.05 | 0.32% | - |
| Sep 18, 2026 | 802.50 | 802.50 | 802.50 | 802.50 | 802.50 | -0.33% | - |
| Sep 17, 2026 | 801.00 | 801.00 | 801.00 | 805.15 | 805.15 | 0.98% | 1,077 |
| Sep 16, 2026 | 797.35 | 797.35 | 797.35 | 797.35 | 797.35 | 0.55% | - |
| Sep 15, 2026 | 792.95 | 792.95 | 792.95 | 792.95 | 792.95 | -0.17% | - |
| Sep 14, 2026 | 794.30 | 794.30 | 794.30 | 794.30 | 794.30 | -0.17% | - |
| Sep 11, 2026 | 795.10 | 795.30 | 795.10 | 795.65 | 795.65 | 0.03% | 2,158 |
| Sep 10, 2026 | 800.00 | 800.20 | 800.00 | 795.45 | 795.45 | -0.27% | 2,148 |
| Sep 9, 2026 | 797.60 | 797.60 | 797.60 | 797.60 | 797.60 | -0.36% | - |
| Sep 8, 2026 | 800.50 | 800.50 | 800.50 | 800.50 | 800.50 | -0.04% | - |
| Sep 7, 2026 | 800.85 | 800.85 | 800.85 | 800.85 | 800.85 | -0.18% | - |
| Sep 4, 2026 | 802.30 | 802.30 | 802.30 | 802.30 | 802.30 | 0.04% | - |
| Sep 3, 2026 | 802.00 | 802.00 | 802.00 | 802.00 | 802.00 | 0.12% | - |
| Sep 2, 2026 | 801.05 | 801.05 | 801.05 | 801.05 | 801.05 | 0.06% | - |
| Sep 1, 2026 | 800.55 | 800.55 | 800.55 | 800.55 | 800.55 | -0.22% | - |
| Aug 28, 2026 | 802.30 | 802.30 | 802.30 | 802.30 | 802.30 | 0.11% | - |
| Aug 27, 2026 | 803.30 | 803.30 | 803.30 | 801.45 | 801.45 | 0.05% | 1,070 |
| Aug 26, 2026 | 801.05 | 801.05 | 801.05 | 801.05 | 801.05 | 0.35% | - |
| Aug 25, 2026 | 798.25 | 798.25 | 798.25 | 798.25 | 798.25 | 0.31% | - |
| Aug 24, 2026 | 795.75 | 795.75 | 795.75 | 795.75 | 795.75 | 0.16% | - |
| Aug 21, 2026 | 794.45 | 794.45 | 794.45 | 794.45 | 794.45 | -0.01% | - |
| Aug 20, 2026 | 794.50 | 794.50 | 794.50 | 794.50 | 794.50 | -0.51% | - |
| Aug 19, 2026 | 798.60 | 798.60 | 798.60 | 798.60 | 798.60 | -0.15% | - |
| Aug 18, 2026 | 799.80 | 799.80 | 799.80 | 799.80 | 799.80 | -0.05% | - |
| Aug 17, 2026 | 800.20 | 800.20 | 800.20 | 800.20 | 800.20 | -0.35% | - |
| Aug 14, 2026 | 803.00 | 803.00 | 803.00 | 803.00 | 803.00 | -0.58% | - |
| Aug 13, 2026 | 807.65 | 807.65 | 807.65 | 807.65 | 807.65 | 0.42% | - |
| Aug 12, 2026 | 804.30 | 804.30 | 804.30 | 804.30 | 804.30 | 0.11% | - |
| Aug 11, 2026 | 803.45 | 803.45 | 803.45 | 803.45 | 803.45 | 0.05% | - |
| Aug 10, 2026 | 803.05 | 803.05 | 803.05 | 803.05 | 803.05 | -0.39% | - |
| Aug 7, 2026 | 806.20 | 806.20 | 806.20 | 806.20 | 806.20 | -0.24% | - |
| Aug 6, 2026 | 809.10 | 809.10 | 809.10 | 808.10 | 808.10 | -0.02% | 68 |
| Aug 5, 2026 | 808.25 | 808.25 | 808.25 | 808.25 | 808.25 | -0.14% | - |
| Aug 4, 2026 | 809.35 | 809.35 | 809.35 | 809.35 | 809.35 | 0.22% | - |
| Aug 3, 2026 | 807.55 | 807.55 | 807.55 | 807.55 | 807.55 | 0.92% | - |
| Jul 31, 2026 | 803.60 | 803.60 | 803.60 | 800.15 | 800.15 | -0.25% | 1,066 |
| Jul 30, 2026 | 802.15 | 802.15 | 802.15 | 802.15 | 802.15 | -1.44% | - |
| Jul 29, 2026 | 813.90 | 813.90 | 813.90 | 813.90 | 813.90 | -0.12% | - |
| Jul 28, 2026 | 814.85 | 814.85 | 814.85 | 814.85 | 814.85 | 0.20% | - |
| Jul 27, 2026 | 813.00 | 813.00 | 813.00 | 813.20 | 813.20 | 0.57% | 1,054 |
| Jul 24, 2026 | 808.60 | 808.60 | 808.60 | 808.60 | 808.60 | -0.08% | - |
| Jul 23, 2026 | 807.70 | 807.70 | 807.70 | 809.25 | 809.25 | -0.23% | 1,051 |
| Jul 22, 2026 | 811.10 | 811.10 | 811.10 | 811.10 | 811.10 | -0.15% | - |
| Jul 21, 2026 | 812.30 | 812.30 | 812.30 | 812.30 | 812.30 | 0.16% | - |
| Jul 20, 2026 | 811.00 | 811.00 | 811.00 | 811.00 | 811.00 | 0.11% | - |
| Jul 17, 2026 | 810.10 | 810.10 | 810.10 | 810.10 | 810.10 | 0.26% | - |
| Jul 16, 2026 | 808.00 | 808.00 | 808.00 | 808.00 | 808.00 | -0.02% | - |
| Jul 15, 2026 | 808.15 | 808.15 | 808.15 | 808.15 | 808.15 | -0.74% | - |
| Jul 14, 2026 | 810.90 | 810.90 | 810.90 | 814.20 | 814.20 | -0.05% | 1,046 |