LON:EMMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	46.45	46.45	46.30	46.30	-	-0.89%	969
Sep 22, 2026	46.69	46.86	46.64	46.71	46.71	0.15%	580
Sep 21, 2026	46.46	46.61	46.46	46.64	46.64	1.94%	353
Sep 18, 2026	45.83	45.85	45.72	45.76	45.76	-0.44%	674
Sep 17, 2026	45.73	46.03	45.52	45.96	45.96	0.57%	513
Sep 16, 2026	45.79	45.80	45.56	45.70	45.70	0.74%	591
Sep 15, 2026	46.08	46.08	45.44	45.36	45.36	-0.41%	981
Sep 14, 2026	45.99	46.00	45.40	45.55	45.55	-1.81%	978
Sep 11, 2026	46.96	46.96	46.19	46.39	46.39	0.40%	1,496
Sep 10, 2026	46.17	46.18	46.17	46.20	46.20	-1.12%	679
Sep 9, 2026	47.29	47.29	46.73	46.73	46.73	-0.42%	2,037
Sep 8, 2026	46.81	47.00	46.73	46.92	46.92	-0.14%	2,604
Sep 7, 2026	47.47	47.47	46.99	46.99	46.99	-0.12%	969
Sep 4, 2026	46.65	47.10	46.65	47.05	47.05	1.17%	1,155
Sep 3, 2026	46.26	46.42	46.12	46.50	46.50	0.35%	1,264
Sep 2, 2026	46.10	46.43	46.04	46.34	46.34	-0.04%	5,129
Sep 1, 2026	46.77	46.99	46.36	46.36	46.36	-0.70%	1,351
Aug 28, 2026	46.59	46.83	46.50	46.69	46.69	0.74%	1,382
Aug 27, 2026	46.34	46.44	46.29	46.35	46.35	0.53%	908
Aug 26, 2026	46.18	46.39	46.03	46.10	46.10	-0.20%	1,732
Aug 25, 2026	46.05	46.21	45.93	46.19	46.19	1.31%	1,444
Aug 24, 2026	45.76	46.10	45.59	45.60	45.60	-0.49%	235
Aug 21, 2026	46.01	46.05	45.75	45.82	45.82	0.37%	1,482
Aug 20, 2026	46.03	46.03	45.33	45.65	45.65	-0.25%	25,680
Aug 19, 2026	45.33	45.98	45.33	45.76	45.76	0.43%	9,668
Aug 18, 2026	46.12	46.12	45.80	45.57	45.57	-2.54%	1,341
Aug 17, 2026	46.65	46.71	46.45	46.75	46.75	1.71%	2,062
Aug 14, 2026	46.24	46.10	46.07	45.97	45.97	-0.08%	475
Aug 13, 2026	45.88	45.88	45.77	46.00	46.00	0.85%	1,410
Aug 12, 2026	45.46	45.90	45.41	45.62	45.62	0.58%	1,934
Aug 11, 2026	45.19	45.44	45.08	45.35	45.35	0.79%	9,712
Aug 10, 2026	45.37	45.40	45.00	45.00	45.00	-0.48%	4,196
Aug 7, 2026	44.95	45.50	44.95	45.21	45.21	0.50%	995
Aug 6, 2026	44.84	45.10	44.69	44.99	44.99	0.01%	1,364
Aug 5, 2026	45.16	45.20	44.93	44.98	44.98	0.28%	8,701
Aug 4, 2026	44.41	44.91	44.26	44.86	44.86	2.43%	472
Aug 3, 2026	44.47	44.06	43.32	43.79	43.79	0.63%	7,682
Jul 31, 2026	44.09	44.29	43.43	43.52	43.52	0.43%	336,891
Jul 30, 2026	42.62	43.67	42.55	43.33	43.33	1.87%	67,905
Jul 29, 2026	42.90	43.09	42.47	42.54	42.54	-1.55%	6,081
Jul 28, 2026	43.24	43.45	42.86	43.21	43.21	-1.27%	20,653
Jul 27, 2026	44.40	44.46	43.57	43.76	43.76	-0.52%	33,085
Jul 24, 2026	43.80	44.15	43.79	43.99	43.99	0.34%	2,444
Jul 23, 2026	44.76	44.76	44.05	43.84	43.84	-1.20%	1,866
Jul 22, 2026	44.23	44.45	43.93	44.37	44.37	0.25%	3,853
Jul 21, 2026	44.22	44.33	43.91	44.26	44.26	1.81%	222,959
Jul 20, 2026	43.32	43.65	43.16	43.47	43.47	0.27%	20,709
Jul 17, 2026	43.09	43.35	42.80	43.36	43.36	-0.97%	715
Jul 16, 2026	44.23	44.23	43.71	43.78	43.78	-0.99%	145
Jul 15, 2026	44.53	44.62	44.19	44.22	44.22	-0.62%	1,239