LON:EMGB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	52.52	52.52	52.52	52.52	52.52	0.32%	-
Sep 21, 2026	52.41	52.41	52.41	52.36	52.36	0.48%	3
Sep 18, 2026	52.55	52.55	52.55	52.11	52.11	-0.53%	37
Sep 17, 2026	52.16	52.16	52.16	52.39	52.39	0.97%	401
Sep 16, 2026	52.01	52.01	51.80	51.88	51.88	0.27%	369
Sep 15, 2026	51.66	51.66	51.66	51.74	51.74	-0.08%	500
Sep 14, 2026	51.70	51.70	51.70	51.78	51.78	-0.76%	144
Sep 11, 2026	52.18	52.18	52.18	52.18	52.18	-0.02%	-
Sep 10, 2026	52.19	52.19	52.19	52.19	52.19	-0.20%	-
Sep 9, 2026	52.29	52.29	52.29	52.29	52.29	-0.04%	-
Sep 8, 2026	52.35	52.35	52.35	52.31	52.31	-0.10%	50
Sep 7, 2026	52.43	52.43	52.43	52.36	52.36	-0.21%	190
Sep 4, 2026	52.47	52.47	52.47	52.47	52.47	0.33%	-
Sep 3, 2026	52.30	52.30	52.30	52.30	52.30	0.11%	-
Sep 2, 2026	52.24	52.24	52.24	52.24	52.24	0.37%	-
Sep 1, 2026	52.01	52.07	52.01	52.05	52.05	-0.01%	56
Aug 28, 2026	52.05	52.05	52.05	52.05	52.05	-0.21%	-
Aug 27, 2026	52.16	52.16	52.16	52.16	52.16	-0.30%	-
Aug 26, 2026	52.32	52.32	52.32	52.32	52.32	0.13%	-
Aug 25, 2026	52.22	52.22	52.22	52.25	52.25	0.25%	947
Aug 24, 2026	52.16	52.06	52.06	52.12	52.12	-0.10%	480
Aug 21, 2026	52.07	52.17	52.07	52.17	52.17	0.33%	1,524
Aug 20, 2026	52.01	52.01	52.01	52.00	52.00	-0.18%	38
Aug 19, 2026	52.11	52.16	52.14	52.09	52.09	0.11%	313
Aug 18, 2026	52.00	52.11	52.00	52.04	52.04	-0.11%	186
Aug 17, 2026	52.09	52.09	52.09	52.09	52.09	-	-
Aug 14, 2026	52.09	52.09	52.09	52.09	52.09	-0.31%	-
Aug 13, 2026	52.29	52.29	52.27	52.25	52.25	0.10%	961
Aug 12, 2026	52.25	52.25	52.25	52.20	52.20	0.10%	84
Aug 11, 2026	52.20	52.06	52.06	52.15	52.15	-0.14%	344
Aug 10, 2026	52.25	52.41	52.24	52.23	52.23	-0.27%	209
Aug 7, 2026	52.38	52.38	52.38	52.37	52.37	0.08%	102
Aug 6, 2026	52.43	52.50	52.43	52.33	52.33	-0.01%	145
Aug 5, 2026	52.33	52.33	52.33	52.33	52.33	0.07%	-
Aug 4, 2026	52.30	52.30	52.30	52.30	52.30	0.36%	-
Aug 3, 2026	52.11	52.11	52.11	52.11	52.11	0.40%	-
Jul 31, 2026	51.90	51.90	51.90	51.90	51.90	-0.13%	-
Jul 30, 2026	52.06	52.06	52.06	51.97	51.97	-0.25%	1
Jul 29, 2026	52.10	52.10	52.10	52.10	52.10	-0.26%	-
Jul 28, 2026	52.19	52.19	52.19	52.23	52.23	0.25%	14
Jul 27, 2026	51.99	51.99	51.99	52.10	52.10	0.58%	58
Jul 24, 2026	51.80	51.80	51.80	51.80	51.80	0.16%	-
Jul 23, 2026	51.90	51.90	51.56	51.72	51.72	-0.40%	116
Jul 22, 2026	51.94	51.94	51.94	51.93	51.93	-0.18%	134
Jul 21, 2026	51.79	51.89	51.76	52.02	52.02	0.41%	209
Jul 20, 2026	51.78	51.78	51.78	51.81	51.81	0.30%	4
Jul 17, 2026	51.76	51.76	51.76	51.66	51.66	-0.08%	1
Jul 16, 2026	51.70	51.70	51.70	51.70	51.70	-0.16%	-
Jul 15, 2026	51.98	51.98	51.98	51.78	51.78	-0.65%	7
Jul 14, 2026	52.12	52.12	52.12	52.12	52.12	-0.09%	-