LON:EMCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	6.75	6.79	6.72	6.75	-	-0.24%	16,740
Sep 22, 2026	6.78	6.78	6.73	6.76	6.76	0.26%	1,143,866
Sep 21, 2026	6.74	6.75	6.73	6.75	6.74	-0.11%	234,868
Sep 18, 2026	6.75	6.77	6.72	6.75	6.75	-0.01%	494,794
Sep 17, 2026	6.71	6.76	6.71	6.75	6.75	0.16%	945,483
Sep 16, 2026	6.71	6.77	6.70	6.74	6.74	-0.05%	114,642
Sep 15, 2026	6.77	6.77	6.72	6.75	6.75	-0.38%	251,146
Sep 14, 2026	6.71	6.79	6.71	6.77	6.77	-0.22%	401,022
Sep 11, 2026	6.80	6.80	6.75	6.79	6.79	0.10%	628,234
Sep 10, 2026	6.82	6.82	6.76	6.78	6.78	-0.57%	191,973
Sep 9, 2026	6.80	6.82	6.77	6.82	6.82	0.18%	312,767
Sep 8, 2026	6.83	6.81	6.79	6.81	6.81	0.01%	455,120
Sep 7, 2026	6.75	6.83	6.75	6.81	6.81	-0.13%	219,843
Sep 4, 2026	6.80	6.82	6.78	6.82	6.82	0.28%	344,797
Sep 3, 2026	6.79	6.83	6.79	6.80	6.80	0.09%	368,077
Sep 2, 2026	6.82	6.82	6.75	6.79	6.79	0.15%	273,625
Sep 1, 2026	6.79	6.84	6.78	6.78	6.78	-0.34%	713,333
Aug 31, 2026	6.80	6.80	6.80	6.80	6.80	-0.22%	17,585
Aug 28, 2026	6.85	6.85	6.77	6.82	6.82	-0.13%	230,382
Aug 27, 2026	6.86	6.86	6.80	6.83	6.83	0.22%	409,051
Aug 26, 2026	6.83	6.85	6.81	6.81	6.81	-0.10%	289,065
Aug 25, 2026	6.82	6.83	6.76	6.82	6.82	-	440,637
Aug 24, 2026	6.83	6.83	6.76	6.82	6.82	0.07%	337,956
Aug 21, 2026	6.81	6.83	6.76	6.81	6.81	0.03%	307,511
Aug 20, 2026	6.83	6.83	6.78	6.81	6.81	-0.25%	619,542
Aug 19, 2026	6.84	6.84	6.79	6.83	6.83	0.59%	237,857
Aug 18, 2026	6.81	6.83	6.76	6.79	6.79	-0.37%	292,534
Aug 17, 2026	6.81	6.82	6.80	6.81	6.81	0.06%	60,302
Aug 14, 2026	6.82	6.83	6.80	6.81	6.81	-0.19%	137,705
Aug 13, 2026	6.80	6.83	6.79	6.82	6.82	0.59%	239,821
Aug 12, 2026	6.79	6.85	6.76	6.78	6.78	-0.43%	887,208
Aug 11, 2026	6.79	6.81	6.75	6.81	6.81	0.09%	427,008
Aug 10, 2026	6.80	6.84	6.78	6.81	6.81	0.03%	987,624
Aug 7, 2026	6.80	6.82	6.75	6.80	6.80	0.23%	363,305
Aug 6, 2026	6.81	6.81	6.75	6.79	6.79	-0.10%	982,567
Aug 5, 2026	6.81	6.81	6.78	6.80	6.80	-0.07%	435,935
Aug 4, 2026	6.77	6.80	6.74	6.80	6.80	0.15%	562,542
Aug 3, 2026	6.81	6.82	6.73	6.79	6.79	0.47%	172,760
Jul 31, 2026	6.80	6.80	6.74	6.76	6.76	-0.37%	204,656
Jul 30, 2026	6.72	6.78	6.72	6.78	6.78	0.30%	140,872
Jul 29, 2026	6.77	6.79	6.73	6.76	6.76	-0.13%	126,918
Jul 28, 2026	6.77	6.81	6.73	6.77	6.77	0.28%	207,599
Jul 27, 2026	6.79	6.80	6.74	6.75	6.75	0.12%	181,348
Jul 24, 2026	6.77	6.79	6.72	6.75	6.75	-0.14%	130,883
Jul 23, 2026	6.78	6.81	6.75	6.76	6.75	-0.20%	423,003
Jul 22, 2026	6.76	6.81	6.76	6.77	6.77	-0.29%	502,252
Jul 21, 2026	6.82	6.82	6.75	6.79	6.79	0.19%	732,268
Jul 20, 2026	6.80	6.82	6.77	6.78	6.78	-0.18%	591,914
Jul 17, 2026	6.79	6.82	6.76	6.79	6.79	-0.23%	422,947
Jul 16, 2026	6.81	6.83	6.77	6.80	6.80	0.06%	1,539,353