LON:EMAD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	137.13	137.60	136.87	137.12	137.12	-0.89%	1,035
Jun 18, 2026	137.00	138.85	136.33	138.36	138.36	1.56%	5,689
Jun 17, 2026	136.17	136.59	135.10	136.23	136.23	1.52%	2,688
Jun 16, 2026	135.96	136.00	134.19	134.19	134.19	-1.27%	933
Jun 15, 2026	134.56	136.00	134.47	135.91	135.91	3.56%	2,193
Jun 12, 2026	128.91	131.85	128.90	131.24	131.24	3.47%	6,348
Jun 11, 2026	126.31	127.01	125.25	126.84	126.84	0.36%	17,326
Jun 10, 2026	127.26	127.99	124.40	126.38	126.38	-0.20%	6,840
Jun 9, 2026	130.53	131.03	127.40	126.64	126.64	-0.75%	6,572
Jun 8, 2026	125.61	128.83	125.00	127.59	127.59	-0.30%	15,609
Jun 5, 2026	130.57	131.52	128.00	127.98	127.98	-4.40%	12,170
Jun 4, 2026	134.41	134.41	132.42	133.86	133.86	-1.90%	2,648
Jun 3, 2026	136.99	137.69	135.96	136.45	136.45	-1.14%	6,447
Jun 2, 2026	136.47	138.00	136.47	138.03	138.03	1.52%	1,775
Jun 1, 2026	136.60	140.00	134.52	135.96	135.96	2.11%	13,215
May 29, 2026	133.41	134.61	132.64	133.15	133.15	0.38%	6,610
May 28, 2026	130.26	132.70	129.80	132.64	132.64	0.67%	5,696
May 27, 2026	131.59	133.96	131.59	131.76	131.76	0.18%	1,121
May 26, 2026	130.15	132.02	130.03	131.52	131.52	3.27%	1,860
May 22, 2026	127.34	127.69	126.67	127.36	127.36	1.53%	5,269
May 21, 2026	125.70	126.26	125.17	125.43	125.43	0.24%	4,281
May 20, 2026	122.20	125.39	122.20	125.14	125.14	2.13%	5,302
May 19, 2026	123.93	123.93	121.84	122.52	122.52	-1.89%	19,423
May 18, 2026	125.70	126.20	124.64	124.88	124.88	-0.52%	2,110
May 15, 2026	126.55	130.08	124.55	125.53	125.53	-3.49%	32,182
May 14, 2026	130.25	130.25	129.16	130.08	130.08	0.71%	1,092
May 13, 2026	128.82	129.15	127.43	129.16	129.16	3.07%	10,191
May 12, 2026	127.74	128.10	125.49	125.31	125.31	-4.54%	6,747
May 11, 2026	130.38	131.30	129.72	131.28	131.28	0.53%	3,495
May 8, 2026	129.28	130.56	128.87	130.59	130.59	0.96%	10,712
May 7, 2026	130.79	130.82	129.13	129.34	129.34	0.26%	33,630
May 6, 2026	126.83	129.76	126.83	129.01	129.01	2.71%	5,475
May 5, 2026	123.49	125.56	123.10	125.60	125.60	2.25%	11,836
May 1, 2026	122.02	122.03	121.42	122.84	122.84	1.59%	78
Apr 30, 2026	119.48	120.91	119.17	120.91	120.91	0.70%	3,964
Apr 29, 2026	120.94	120.97	119.95	120.07	120.07	0.65%	450
Apr 28, 2026	120.59	120.72	119.11	119.29	119.29	-1.51%	4,340
Apr 27, 2026	121.70	122.25	121.13	121.13	121.13	0.28%	2,596
Apr 24, 2026	119.51	120.82	119.17	120.79	120.79	1.24%	15,206
Apr 23, 2026	118.25	119.59	118.20	119.31	119.31	-0.45%	1,788
Apr 22, 2026	119.20	119.85	118.81	119.85	119.85	1.20%	594
Apr 21, 2026	119.67	119.87	118.43	118.43	118.43	-0.44%	1,553
Apr 20, 2026	118.16	118.99	117.83	118.96	118.96	-1.39%	1,187
Apr 17, 2026	117.00	120.63	117.00	120.63	120.63	2.39%	1,672
Apr 16, 2026	118.08	118.41	117.00	117.81	117.81	0.93%	3,943
Apr 15, 2026	116.23	117.03	116.00	116.72	116.72	0.43%	2,778
Apr 14, 2026	114.96	116.27	114.71	116.23	116.23	2.91%	1,497
Apr 13, 2026	112.16	113.03	112.07	112.94	112.94	-0.63%	953
Apr 10, 2026	113.15	114.00	113.04	113.65	113.65	1.14%	5,840
Apr 9, 2026	111.99	112.45	111.46	112.37	112.37	-0.50%	2,599