LON:EMCR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	88.26	88.32	88.14	88.14	-	0.28%	28
Sep 22, 2026	88.13	88.21	87.78	87.90	87.90	0.31%	3,379
Sep 21, 2026	88.05	88.24	87.63	87.63	87.63	0.09%	2,364
Sep 18, 2026	87.99	87.99	87.55	87.55	87.55	0.03%	174
Sep 17, 2026	88.17	88.17	87.52	87.52	87.52	-0.06%	1,752
Sep 16, 2026	89.40	89.41	88.79	88.89	87.58	0.17%	3,408
Sep 15, 2026	89.39	89.39	88.74	88.74	87.43	-0.21%	8,500
Sep 14, 2026	88.60	89.63	88.60	88.93	87.62	-0.30%	20,573
Sep 11, 2026	89.33	89.33	88.87	89.20	87.88	0.10%	1,116
Sep 10, 2026	90.09	90.10	89.11	89.11	87.79	-0.36%	30,919
Sep 9, 2026	89.82	90.14	89.06	89.43	88.11	0.03%	4,462
Sep 8, 2026	90.16	90.16	89.40	89.40	88.08	-0.08%	6,886
Sep 7, 2026	90.17	90.17	89.47	89.47	88.15	-0.06%	18,338
Sep 4, 2026	90.24	90.24	89.52	89.52	88.20	-0.13%	1,764
Sep 3, 2026	89.30	90.18	89.30	89.64	88.31	0.11%	3,188
Sep 2, 2026	89.90	89.90	89.50	89.55	88.22	0.06%	797
Sep 1, 2026	90.21	90.21	89.10	89.49	88.17	-0.26%	22,984
Aug 28, 2026	90.12	90.45	89.72	89.72	88.39	-0.39%	1,129
Aug 27, 2026	90.47	90.47	89.95	90.07	88.74	0.47%	2,670
Aug 26, 2026	90.06	90.43	89.65	89.65	88.32	-0.26%	4,073
Aug 25, 2026	90.00	90.30	89.84	89.88	88.55	0.14%	1,720
Aug 24, 2026	89.94	90.27	89.60	89.75	88.42	0.12%	385
Aug 21, 2026	89.56	90.27	89.19	89.64	88.31	-0.06%	9,474
Aug 20, 2026	90.15	90.40	89.65	89.69	88.36	-0.06%	5,584
Aug 19, 2026	90.24	90.25	89.74	89.74	88.41	0.26%	798
Aug 18, 2026	90.17	90.18	89.51	89.51	88.19	-0.17%	8,429
Aug 17, 2026	90.03	90.35	89.66	89.66	88.33	-0.21%	2,825
Aug 14, 2026	90.02	90.35	89.60	89.85	88.52	0.02%	22,602
Aug 13, 2026	89.93	90.23	89.14	89.83	88.50	0.35%	4,834
Aug 12, 2026	89.47	89.94	89.47	89.52	88.20	-0.02%	5,391
Aug 11, 2026	89.61	89.97	89.33	89.54	88.22	-0.04%	2,591
Aug 10, 2026	90.23	90.23	89.14	89.58	88.26	-0.20%	2,909
Aug 7, 2026	89.74	90.08	89.43	89.76	88.43	0.52%	6,280
Aug 6, 2026	90.18	90.18	89.30	89.30	87.98	-0.27%	73,861
Aug 5, 2026	90.15	90.15	89.51	89.55	88.22	-0.11%	4,377
Aug 4, 2026	88.96	89.72	88.96	89.64	88.31	0.70%	110,325
Aug 3, 2026	89.80	89.81	88.74	89.02	87.70	-0.17%	45,311
Jul 31, 2026	89.53	89.85	89.17	89.17	87.85	0.16%	4,105
Jul 30, 2026	89.21	89.35	89.03	89.03	87.71	-0.16%	3,016
Jul 29, 2026	89.11	89.88	88.81	89.17	87.85	-0.21%	6,128
Jul 28, 2026	89.30	89.81	89.16	89.36	88.04	0.07%	44,938
Jul 27, 2026	89.12	89.82	89.11	89.30	87.98	-0.12%	2,075
Jul 24, 2026	89.34	89.64	88.57	89.41	88.09	0.54%	2,173
Jul 23, 2026	89.22	89.86	88.81	88.93	87.62	-0.40%	780
Jul 22, 2026	89.33	89.93	89.26	89.29	87.97	-0.03%	3,547
Jul 21, 2026	89.52	90.00	89.32	89.32	88.00	-0.35%	43
Jul 20, 2026	89.45	90.06	89.03	89.63	88.30	-0.19%	7,336
Jul 17, 2026	89.80	90.09	89.55	89.80	88.47	0.26%	4,831
Jul 16, 2026	89.83	90.15	89.41	89.57	88.25	0.01%	361
Jul 15, 2026	89.71	90.07	89.51	89.56	88.24	0.06%	1,424