LON:EMHD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	29.65	29.89	29.62	29.72	-	-0.07%	5
Sep 22, 2026	29.94	29.69	29.69	29.74	29.74	0.13%	19
Sep 21, 2026	29.61	29.78	29.68	29.70	29.70	0.68%	573
Sep 18, 2026	29.82	29.82	29.50	29.50	29.50	-0.81%	39
Sep 17, 2026	29.98	29.88	29.67	29.74	29.74	-0.30%	334
Sep 16, 2026	30.05	29.99	29.83	29.83	29.83	-0.43%	408
Sep 15, 2026	29.41	29.96	29.85	29.96	29.96	0.39%	833
Sep 14, 2026	29.78	29.99	29.78	29.85	29.85	-1.24%	467
Sep 11, 2026	30.15	30.26	29.87	30.22	30.22	0.27%	4,746
Sep 10, 2026	29.99	30.36	29.88	30.14	30.14	0.29%	118
Sep 9, 2026	30.91	31.02	30.57	30.57	30.05	-1.10%	823
Sep 8, 2026	30.61	30.91	30.55	30.91	30.39	1.51%	3,388
Sep 7, 2026	30.45	30.76	30.18	30.45	29.94	-0.51%	975
Sep 4, 2026	30.44	30.83	30.34	30.61	30.09	-0.11%	2,116
Sep 3, 2026	30.57	30.70	30.42	30.64	30.12	0.59%	538
Sep 2, 2026	30.09	30.42	29.92	30.46	29.95	0.30%	117
Sep 1, 2026	30.20	30.39	29.77	30.37	29.86	1.84%	14,307
Aug 28, 2026	30.03	30.09	29.78	29.82	29.32	-0.57%	142
Aug 27, 2026	29.85	30.21	29.76	29.99	29.48	-0.33%	601
Aug 26, 2026	30.08	30.28	29.73	30.09	29.58	0.23%	9,345
Aug 25, 2026	29.82	30.13	29.82	30.02	29.51	0.07%	93
Aug 24, 2026	29.97	30.12	29.52	30.00	29.49	0.69%	1,585
Aug 21, 2026	29.53	29.92	29.53	29.80	29.29	0.15%	15
Aug 20, 2026	29.52	29.89	29.28	29.75	29.25	0.51%	2,036
Aug 19, 2026	29.60	29.66	28.90	29.60	29.10	1.72%	1,065
Aug 18, 2026	29.11	29.56	29.07	29.10	28.61	-0.48%	366
Aug 17, 2026	29.55	29.56	29.12	29.24	28.75	-0.20%	1,199
Aug 14, 2026	29.16	29.41	29.03	29.30	28.80	0.21%	1,611
Aug 13, 2026	29.33	29.42	29.16	29.24	28.75	-0.65%	309
Aug 12, 2026	29.26	29.64	29.26	29.43	28.93	-0.67%	4,760
Aug 11, 2026	29.61	29.78	29.41	29.63	29.13	0.07%	4,119
Aug 10, 2026	29.59	29.69	29.44	29.61	29.11	0.03%	1,284
Aug 7, 2026	29.38	29.81	29.36	29.60	29.10	-0.40%	2,480
Aug 6, 2026	29.47	29.87	29.47	29.72	29.22	-0.27%	412
Aug 5, 2026	29.60	29.83	29.34	29.80	29.30	-	1,534
Aug 4, 2026	29.70	29.88	29.49	29.80	29.30	0.47%	1,982
Aug 3, 2026	29.91	30.02	29.51	29.66	29.16	0.44%	873
Jul 31, 2026	29.97	29.97	29.53	29.53	29.03	-0.72%	2,677
Jul 30, 2026	29.50	29.94	29.17	29.75	29.24	1.41%	6,746
Jul 29, 2026	29.32	29.67	29.32	29.33	28.83	-0.78%	1,394
Jul 28, 2026	29.56	29.56	29.13	29.56	29.06	1.03%	1,129
Jul 27, 2026	29.30	29.65	29.25	29.26	28.77	-0.91%	681
Jul 24, 2026	29.25	29.83	29.25	29.53	29.03	-	1,774
Jul 23, 2026	29.61	30.03	29.50	29.53	29.03	0.07%	1,287
Jul 22, 2026	29.44	29.62	29.26	29.51	29.01	0.75%	813
Jul 21, 2026	29.25	29.46	29.25	29.29	28.80	-0.91%	61
Jul 20, 2026	29.36	29.56	29.12	29.56	29.06	1.18%	3,752
Jul 17, 2026	29.24	29.25	28.74	29.22	28.72	0.34%	81
Jul 16, 2026	28.94	29.52	28.94	29.12	28.62	-0.80%	42
Jul 15, 2026	29.43	29.48	29.02	29.35	28.85	1.35%	2,583