LON:EMHD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	30.12	30.12	29.35	29.78	-	2.04%	184
Mar 31, 2026	29.01	29.38	28.83	29.19	29.19	0.21%	127
Mar 30, 2026	29.19	29.28	28.85	29.13	29.13	0.57%	1,246
Mar 27, 2026	29.14	29.15	28.69	28.96	28.96	-0.75%	859
Mar 26, 2026	29.10	29.32	29.04	29.18	29.18	-0.68%	8,351
Mar 25, 2026	29.06	29.41	29.06	29.38	29.38	1.31%	543
Mar 24, 2026	29.12	29.00	28.81	29.00	29.00	0.22%	549
Mar 23, 2026	28.47	29.32	27.89	28.94	28.94	1.05%	4,234
Mar 20, 2026	29.25	29.43	28.52	28.64	28.64	-1.38%	4,228
Mar 19, 2026	28.74	29.29	28.59	29.04	29.04	-0.87%	2,352
Mar 18, 2026	29.55	29.59	29.15	29.29	29.29	-0.61%	12,707
Mar 17, 2026	29.27	29.55	28.99	29.47	29.47	1.32%	4,496
Mar 16, 2026	28.80	29.35	28.80	29.09	29.09	0.15%	3,901
Mar 13, 2026	28.99	29.86	28.76	29.04	29.04	-1.12%	2,896
Mar 12, 2026	28.97	30.11	28.97	29.37	29.37	-1.31%	6,578
Mar 11, 2026	29.67	30.26	29.48	29.76	29.53	-0.63%	1,600
Mar 10, 2026	29.63	29.95	29.43	29.95	29.71	1.94%	3,500
Mar 9, 2026	29.18	29.48	28.92	29.38	29.15	0.69%	101,410
Mar 6, 2026	29.51	29.84	28.38	29.18	28.95	-1.35%	13,769
Mar 5, 2026	29.52	29.82	29.19	29.58	29.35	-0.64%	4,253
Mar 4, 2026	29.41	29.82	28.95	29.77	29.54	0.81%	4,524
Mar 3, 2026	30.22	30.31	29.01	29.53	29.30	-2.54%	8,465
Mar 2, 2026	30.27	30.36	29.95	30.30	30.06	-0.66%	1,415
Feb 27, 2026	30.66	30.68	30.31	30.50	30.26	-0.33%	4,499
Feb 26, 2026	30.63	30.78	30.27	30.60	30.36	-0.55%	3,209
Feb 25, 2026	30.67	31.01	30.46	30.77	30.53	0.59%	834
Feb 24, 2026	30.46	30.73	30.24	30.59	30.35	0.86%	9,237
Feb 23, 2026	30.59	30.63	29.62	30.33	30.09	0.41%	10,221
Feb 20, 2026	30.12	30.52	29.79	30.21	29.97	0.78%	138
Feb 19, 2026	30.12	30.50	29.75	29.97	29.73	-0.46%	205
Feb 18, 2026	30.15	30.21	29.76	30.11	29.87	1.02%	309
Feb 17, 2026	30.10	30.31	29.67	29.81	29.57	-0.73%	12,106
Feb 16, 2026	29.85	30.24	29.84	30.03	29.79	0.52%	2,243
Feb 13, 2026	29.92	30.33	29.48	29.87	29.64	-1.09%	3,227
Feb 12, 2026	30.49	30.66	30.28	30.20	29.96	-0.36%	1,326
Feb 11, 2026	30.13	30.47	29.82	30.31	30.07	1.00%	1,440
Feb 10, 2026	29.94	30.29	29.63	30.01	29.77	-	568
Feb 9, 2026	29.53	30.18	29.53	30.01	29.77	1.04%	3,021
Feb 6, 2026	28.74	29.91	28.74	29.70	29.47	1.00%	1,573
Feb 5, 2026	29.57	29.93	28.74	29.41	29.17	-0.25%	1,335
Feb 4, 2026	29.93	30.20	29.61	29.48	29.25	-0.84%	1,892
Feb 3, 2026	29.79	29.79	28.60	29.73	29.50	1.47%	2,689
Feb 2, 2026	29.00	29.30	28.70	29.30	29.07	-0.68%	3,927
Jan 30, 2026	29.56	29.94	29.14	29.50	29.27	-0.29%	5,039
Jan 29, 2026	29.93	30.40	29.36	29.59	29.35	0.36%	5,541
Jan 28, 2026	30.13	30.13	28.94	29.48	29.25	-0.24%	5,506
Jan 27, 2026	29.17	29.59	29.17	29.55	29.32	0.65%	112
Jan 26, 2026	29.36	29.64	28.65	29.36	29.13	1.26%	3,454
Jan 23, 2026	29.30	29.30	28.70	29.00	28.77	-0.19%	1,979
Jan 22, 2026	28.80	29.10	28.19	29.05	28.82	1.95%	263