LON:EMDD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	57.11	57.11	56.75	56.66	56.66	-0.75%	20,005
Sep 22, 2026	56.88	57.20	56.88	57.09	57.09	0.21%	1,105
Sep 21, 2026	56.97	57.00	56.97	56.97	56.97	0.52%	454
Sep 18, 2026	56.98	57.02	56.67	56.68	56.68	-0.31%	9,443
Sep 17, 2026	56.55	56.55	56.55	56.85	56.85	0.10%	24,613
Sep 16, 2026	56.73	56.82	56.71	56.80	56.80	0.08%	2,611
Sep 15, 2026	56.79	56.68	56.66	56.75	56.75	-0.27%	4,074
Sep 14, 2026	56.30	57.11	56.30	56.91	56.91	-0.92%	4,092
Sep 11, 2026	57.44	57.44	57.44	57.44	57.44	-0.02%	3,001
Sep 10, 2026	57.49	57.49	57.49	57.45	57.45	-0.38%	3,078
Sep 9, 2026	57.86	57.86	57.78	57.67	57.67	-0.27%	33,823
Sep 8, 2026	57.68	57.68	57.68	57.82	57.82	0.10%	6,194
Sep 7, 2026	57.76	57.76	57.76	57.76	57.76	-0.16%	8,965
Sep 4, 2026	57.85	57.85	57.81	57.85	57.85	0.23%	13,228
Sep 3, 2026	57.61	57.74	57.61	57.72	57.72	0.23%	260
Sep 2, 2026	57.36	57.58	57.36	57.58	57.58	0.46%	18,216
Sep 1, 2026	56.01	57.36	56.01	57.32	57.32	-0.29%	12,906
Aug 28, 2026	57.57	57.57	57.57	57.48	57.48	-0.44%	100
Aug 27, 2026	57.80	57.72	57.72	57.74	57.74	-0.04%	4,081
Aug 26, 2026	57.97	57.97	57.76	57.76	57.76	-0.16%	7,000
Aug 25, 2026	57.76	57.76	57.76	57.86	57.86	0.23%	6,641
Aug 24, 2026	57.65	57.80	57.62	57.72	57.72	0.07%	8,599
Aug 21, 2026	57.75	57.75	57.47	57.68	57.68	0.24%	7,103
Aug 20, 2026	58.02	57.60	57.55	57.54	57.54	-0.06%	4,380
Aug 19, 2026	57.32	57.37	57.32	57.58	57.58	0.77%	4,423
Aug 18, 2026	57.38	57.38	57.06	57.14	57.14	-0.18%	1,460
Aug 17, 2026	57.38	57.39	57.38	57.24	57.24	0.07%	765
Aug 14, 2026	57.65	57.65	57.20	57.20	57.20	-0.02%	1,620
Aug 13, 2026	57.19	57.19	57.19	57.21	57.21	0.06%	100
Aug 12, 2026	57.16	57.16	57.16	57.18	57.18	-0.03%	927
Aug 11, 2026	57.30	57.30	57.01	57.20	57.20	-0.16%	3,023
Aug 10, 2026	57.21	57.47	57.21	57.29	57.29	-0.27%	9,415
Aug 7, 2026	57.35	57.60	57.35	57.44	57.44	0.41%	2,272
Aug 6, 2026	56.37	57.27	56.37	57.21	57.21	-0.13%	3,336
Aug 5, 2026	57.30	57.38	57.13	57.28	57.28	0.39%	70,075
Aug 4, 2026	56.87	57.08	56.83	57.06	57.06	0.37%	40,181
Aug 3, 2026	57.17	57.17	56.75	56.85	56.85	0.33%	908
Jul 31, 2026	58.20	58.27	58.02	58.22	56.66	-0.13%	26,890
Jul 30, 2026	58.33	58.33	58.30	58.30	56.73	0.75%	10,043
Jul 29, 2026	57.79	57.86	57.79	57.86	56.31	0.09%	4,295
Jul 28, 2026	57.74	57.92	57.74	57.81	56.26	0.56%	17,371
Jul 27, 2026	57.84	57.84	57.49	57.49	55.95	-0.17%	33,225
Jul 24, 2026	57.59	57.59	57.59	57.59	56.05	0.39%	6,025
Jul 23, 2026	57.73	57.73	57.28	57.37	55.83	-0.46%	15,455
Jul 22, 2026	57.63	57.81	57.63	57.63	56.09	-0.25%	23,884
Jul 21, 2026	57.71	57.95	57.71	57.78	56.23	-0.06%	19,832
Jul 20, 2026	58.06	58.06	57.73	57.81	56.26	-	5,718
Jul 17, 2026	57.84	57.84	57.84	57.81	56.26	-0.28%	3,719
Jul 16, 2026	58.18	58.18	58.05	57.97	56.42	-0.08%	23,701
Jul 15, 2026	57.91	57.91	57.91	58.02	56.46	-0.09%	13,759