LON:EMGM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	34.37	34.37	34.37	34.37	-	-0.06%	2
Sep 22, 2026	34.30	34.30	34.30	34.39	34.39	-0.10%	1
Sep 21, 2026	34.52	34.51	34.41	34.43	34.43	2.20%	98
Sep 18, 2026	33.78	33.78	33.70	33.68	33.68	0.04%	1
Sep 17, 2026	33.49	33.49	33.49	33.67	33.67	0.46%	400
Sep 16, 2026	33.52	33.52	33.52	33.52	33.52	0.58%	-
Sep 15, 2026	33.32	33.32	33.32	33.32	33.32	-0.31%	-
Sep 14, 2026	33.43	33.43	33.43	33.43	33.43	-1.73%	-
Sep 11, 2026	34.02	34.02	34.02	34.02	34.02	0.66%	-
Sep 10, 2026	33.80	33.80	33.80	33.80	33.80	-0.95%	-
Sep 9, 2026	34.27	34.27	33.97	34.12	34.12	-0.91%	3
Sep 8, 2026	34.44	34.44	34.44	34.44	34.44	0.31%	-
Sep 7, 2026	34.36	34.36	34.36	34.33	34.33	-0.36%	-
Sep 4, 2026	34.46	34.46	34.46	34.46	34.46	0.85%	-
Sep 3, 2026	34.17	34.17	34.17	34.17	34.17	0.23%	-
Sep 2, 2026	33.97	33.97	33.97	34.09	34.09	-0.37%	42
Sep 1, 2026	34.21	34.21	34.21	34.21	34.21	-0.08%	252
Aug 28, 2026	34.66	34.66	34.66	34.24	34.24	0.43%	-
Aug 27, 2026	34.22	34.22	34.22	34.09	34.09	0.08%	11
Aug 26, 2026	34.07	34.07	34.07	34.07	34.07	0.26%	-
Aug 25, 2026	33.98	33.98	33.98	33.98	33.98	0.83%	-
Aug 24, 2026	33.70	33.70	33.70	33.70	33.70	-0.66%	-
Aug 21, 2026	33.92	33.92	33.92	33.92	33.92	0.79%	-
Aug 20, 2026	33.65	33.65	33.65	33.65	33.65	-0.01%	48
Aug 19, 2026	33.66	33.66	33.66	33.66	33.66	0.68%	-
Aug 18, 2026	34.06	33.74	33.49	33.43	33.43	-1.67%	339
Aug 17, 2026	34.07	33.92	33.92	34.00	34.00	0.85%	400
Aug 14, 2026	33.71	33.71	33.71	33.71	33.71	-0.49%	-
Aug 13, 2026	33.93	33.94	33.93	33.87	33.87	-0.07%	287
Aug 12, 2026	33.90	33.90	33.90	33.90	33.90	0.27%	-
Aug 11, 2026	33.81	33.81	33.81	33.81	33.81	-0.13%	-
Aug 10, 2026	33.85	33.85	33.85	33.85	33.85	-0.18%	-
Aug 7, 2026	33.91	33.91	33.91	33.91	33.91	0.57%	-
Aug 6, 2026	33.72	33.72	33.72	33.72	33.72	-0.01%	-
Aug 5, 2026	33.73	33.73	33.73	33.73	33.73	-0.03%	-
Aug 4, 2026	33.68	33.74	33.68	33.74	33.74	1.94%	369
Aug 3, 2026	33.09	33.16	33.09	33.09	33.09	0.46%	2,000
Jul 31, 2026	33.00	33.00	33.00	32.94	32.94	1.13%	10
Jul 30, 2026	32.58	32.58	32.58	32.58	32.58	1.41%	-
Jul 29, 2026	32.12	32.12	32.12	32.12	32.12	-1.34%	-
Jul 28, 2026	32.35	32.62	32.35	32.56	32.56	0.01%	1,545
Jul 27, 2026	32.56	32.56	32.56	32.56	32.56	-0.44%	-
Jul 24, 2026	32.70	32.70	32.70	32.70	32.70	0.58%	39
Jul 23, 2026	33.04	33.04	33.04	32.51	32.51	-2.04%	-
Jul 22, 2026	33.19	33.19	33.19	33.19	33.19	0.10%	-
Jul 21, 2026	33.16	33.16	33.16	33.16	33.16	1.26%	-
Jul 20, 2026	32.66	32.66	32.66	32.74	32.74	0.91%	-
Jul 17, 2026	32.45	32.45	32.45	32.45	32.45	-2.02%	-
Jul 16, 2026	33.12	33.12	33.12	33.12	33.12	-0.70%	-
Jul 15, 2026	33.35	33.35	33.35	33.35	33.35	0.26%	-