LON:EMBE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	66.62	66.62	65.91	66.24	-	-0.06%	242
Sep 22, 2026	66.10	66.35	65.83	66.28	66.28	0.09%	675
Sep 21, 2026	66.04	66.25	66.04	66.22	66.22	0.44%	346
Sep 18, 2026	66.26	66.41	65.93	65.93	65.93	-0.36%	1,191
Sep 17, 2026	66.08	66.22	66.00	66.17	66.17	0.21%	4,991
Sep 16, 2026	66.00	66.31	66.00	66.31	66.02	0.48%	28,966
Sep 15, 2026	66.10	66.44	65.92	66.00	65.71	-0.16%	750
Sep 14, 2026	66.75	66.75	65.98	66.10	65.81	-0.48%	66,641
Sep 11, 2026	66.50	66.58	66.35	66.42	66.13	-0.05%	3,011
Sep 10, 2026	66.99	67.22	66.40	66.45	66.16	-0.49%	4,745
Sep 9, 2026	67.04	67.40	66.72	66.78	66.49	-0.40%	16,843
Sep 8, 2026	67.42	67.43	66.99	67.05	66.76	0.14%	143
Sep 7, 2026	67.49	67.49	66.68	66.95	66.66	-0.22%	14,609
Sep 4, 2026	67.20	67.54	66.74	67.10	66.80	-0.01%	19,351
Sep 3, 2026	66.82	67.19	66.82	67.11	66.81	0.31%	13,663
Sep 2, 2026	66.83	67.12	66.71	66.90	66.61	-0.19%	3,844
Sep 1, 2026	66.63	67.41	66.62	67.03	66.74	-0.28%	117,919
Aug 28, 2026	67.46	67.48	67.20	67.22	66.93	-0.12%	3,569
Aug 27, 2026	66.95	67.77	66.95	67.30	67.01	-0.04%	546
Aug 26, 2026	67.41	67.52	67.36	67.33	67.04	0.01%	433
Aug 25, 2026	67.16	67.36	66.91	67.33	67.03	0.30%	802
Aug 24, 2026	67.05	67.47	66.91	67.13	66.83	0.18%	218
Aug 21, 2026	67.08	67.12	66.98	67.01	66.72	-0.06%	20,891
Aug 20, 2026	67.25	67.52	67.00	67.05	66.76	-0.30%	893
Aug 19, 2026	67.76	67.76	67.00	67.59	66.96	0.57%	922
Aug 18, 2026	67.76	67.76	67.21	67.21	66.58	-0.33%	662
Aug 17, 2026	67.74	68.09	67.30	67.43	66.80	-0.30%	5,809
Aug 14, 2026	67.71	67.86	67.47	67.63	67.00	-0.10%	14,673
Aug 13, 2026	67.59	67.91	67.56	67.70	67.07	0.21%	1,094
Aug 12, 2026	67.57	67.73	67.20	67.56	66.93	0.04%	8,621
Aug 11, 2026	67.41	67.72	67.27	67.53	66.90	-0.08%	13,385
Aug 10, 2026	68.10	68.10	67.31	67.59	66.95	-0.16%	10,401
Aug 7, 2026	67.78	67.78	67.50	67.70	67.06	0.02%	24,761
Aug 6, 2026	67.94	67.95	67.55	67.68	67.05	-0.21%	5,060
Aug 5, 2026	67.66	67.95	67.66	67.82	67.18	0.06%	4,323
Aug 4, 2026	67.44	67.78	67.20	67.78	67.15	0.50%	1,559
Aug 3, 2026	67.01	67.57	66.91	67.44	66.81	0.78%	3,783
Jul 31, 2026	67.22	67.50	66.90	66.92	66.29	-0.30%	9,724
Jul 30, 2026	67.03	67.31	66.91	67.12	66.49	-0.10%	20,194
Jul 29, 2026	67.42	67.82	67.19	67.19	66.56	-0.33%	8,177
Jul 28, 2026	67.67	67.68	67.20	67.42	66.78	0.22%	2,704
Jul 27, 2026	67.49	67.63	67.21	67.27	66.64	0.10%	1,474
Jul 24, 2026	66.83	67.20	66.83	67.20	66.57	0.31%	3,139
Jul 23, 2026	67.52	67.52	66.92	67.00	66.37	-0.71%	1,978
Jul 22, 2026	67.50	67.96	67.41	67.48	66.84	-0.17%	2,228
Jul 21, 2026	67.81	68.13	67.51	67.59	66.96	-0.18%	3,474
Jul 20, 2026	67.71	68.03	67.51	67.72	67.08	-0.15%	686
Jul 17, 2026	67.75	68.08	67.51	67.82	67.18	-0.04%	744
Jul 16, 2026	67.95	68.25	67.65	67.84	67.20	-0.28%	964
Jul 15, 2026	68.01	68.38	67.96	68.35	67.39	0.31%	5,930