LON:EMCR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2025	91.09	91.57	90.93	91.00	91.00	0.05%	1,804
Aug 15, 2025	91.60	91.60	90.95	90.95	90.95	0.07%	4,556
Aug 14, 2025	90.49	91.20	90.49	90.89	90.89	-0.30%	28,837
Aug 13, 2025	91.45	91.45	90.86	91.16	91.16	0.31%	4,929
Aug 12, 2025	90.96	90.98	90.64	90.88	90.88	0.38%	17,497
Aug 11, 2025	90.33	90.75	90.33	90.54	90.54	-0.13%	1,705
Aug 8, 2025	90.70	90.70	90.66	90.66	90.66	0.01%	110
Aug 7, 2025	90.71	90.71	90.61	90.65	90.65	0.24%	5,732
Aug 6, 2025	90.46	90.52	90.43	90.43	90.43	0.02%	666
Aug 5, 2025	90.96	90.96	90.41	90.41	90.41	-0.09%	6,476
Aug 4, 2025	90.74	90.74	90.30	90.49	90.49	0.03%	950
Aug 1, 2025	90.16	90.46	89.89	90.46	90.46	0.50%	2,180
Jul 31, 2025	90.32	90.69	90.01	90.01	90.01	-0.10%	1,184
Jul 30, 2025	90.63	90.63	90.00	90.10	90.10	-0.06%	1,039
Jul 29, 2025	90.45	90.45	89.93	90.15	90.15	0.21%	3,878
Jul 28, 2025	90.07	90.22	89.87	89.96	89.96	0.10%	11,002
Jul 25, 2025	90.35	90.35	89.74	89.87	89.87	0.10%	3,113
Jul 24, 2025	89.77	89.97	89.33	89.78	89.78	-0.11%	7,658
Jul 23, 2025	89.87	89.94	89.86	89.88	89.88	-0.14%	1,668
Jul 22, 2025	89.81	90.01	89.67	90.01	90.01	0.36%	4,392
Jul 21, 2025	89.64	89.94	89.60	89.69	89.69	0.16%	2,547
Jul 18, 2025	90.02	90.02	89.17	89.55	89.55	0.03%	3,955
Jul 17, 2025	89.94	89.94	89.33	89.52	89.52	0.12%	5,544
Jul 16, 2025	89.70	89.70	89.41	89.41	89.41	0.25%	3,651
Jul 15, 2025	89.93	89.93	89.03	89.19	89.19	-0.48%	14,455
Jul 14, 2025	89.18	89.88	89.17	89.62	89.62	0.17%	1,465
Jul 11, 2025	90.03	90.03	89.45	89.47	89.47	-0.12%	5,792
Jul 10, 2025	89.67	89.76	89.41	89.58	89.58	0.25%	4,502
Jul 9, 2025	89.90	89.90	89.36	89.36	89.36	0.07%	9,332
Jul 8, 2025	89.82	89.82	89.30	89.30	89.30	-0.17%	6,853
Jul 7, 2025	89.60	89.61	89.45	89.45	89.45	-0.15%	5,972
Jul 4, 2025	89.66	89.66	89.40	89.58	89.58	0.03%	704
Jul 3, 2025	89.74	89.74	89.14	89.55	89.55	0.13%	1,908
Jul 2, 2025	89.62	89.64	89.39	89.43	89.43	0.06%	3,514
Jul 1, 2025	90.03	90.03	89.38	89.38	89.38	-0.23%	4,311
Jun 30, 2025	89.51	89.59	89.41	89.59	89.59	0.40%	9,880
Jun 27, 2025	89.43	89.44	89.23	89.23	89.23	-0.10%	3,365
Jun 26, 2025	89.32	89.35	89.05	89.32	89.32	0.28%	3,807
Jun 25, 2025	89.65	89.65	88.54	89.07	89.07	-0.08%	42,584
Jun 24, 2025	89.01	89.26	88.94	89.14	89.14	0.16%	30,661
Jun 23, 2025	88.81	89.00	88.67	89.00	89.00	0.36%	2,077
Jun 20, 2025	88.83	88.83	88.65	88.68	88.68	0.01%	844
Jun 19, 2025	89.14	89.14	88.04	88.67	88.67	-0.26%	193
Jun 18, 2025	89.15	89.15	88.05	88.90	88.90	0.32%	1,470
Jun 17, 2025	88.96	88.96	88.62	88.62	88.62	-0.16%	5,844
Jun 16, 2025	88.59	88.93	88.51	88.76	88.76	0.41%	4,941
Jun 13, 2025	88.58	88.80	88.40	88.40	88.40	-0.50%	1,387
Jun 12, 2025	88.85	88.88	88.68	88.84	88.84	-2.44%	1,404
Jun 11, 2025	90.99	91.47	90.95	91.06	88.54	0.33%	4,887
Jun 10, 2025	90.99	91.09	89.98	90.76	88.26	-0.19%	27,048