LON:EMRD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	107.54	107.54	106.35	106.51	106.51	-1.08%	23,008
Sep 22, 2026	107.18	108.19	106.44	107.67	107.67	0.25%	10,488
Sep 21, 2026	106.62	107.40	106.62	107.40	107.40	2.92%	23,609
Sep 18, 2026	105.47	105.17	104.26	104.35	104.35	-0.51%	56,010
Sep 17, 2026	103.74	104.88	103.74	104.88	104.88	0.87%	14,832
Sep 16, 2026	103.94	104.19	103.66	103.98	103.98	0.91%	59,895
Sep 15, 2026	103.45	103.63	102.81	103.05	103.05	-0.35%	4,433
Sep 14, 2026	104.37	104.37	103.08	103.41	103.41	-2.90%	4,521
Sep 11, 2026	105.93	106.77	105.52	106.50	106.50	0.94%	14,005
Sep 10, 2026	107.36	107.36	105.01	105.50	105.50	-1.57%	20,303
Sep 9, 2026	108.01	108.56	107.03	107.18	107.18	-0.80%	4,651
Sep 8, 2026	107.26	108.24	106.92	108.04	108.04	0.41%	9,956
Sep 7, 2026	107.86	107.86	107.48	107.60	107.60	0.61%	2,692
Sep 4, 2026	106.15	106.94	105.61	106.95	106.95	1.54%	14,181
Sep 3, 2026	104.57	105.31	103.96	105.33	105.33	0.36%	1,948
Sep 2, 2026	104.01	104.93	103.43	104.95	104.95	-0.26%	8,238
Sep 1, 2026	106.04	106.26	104.67	105.23	105.23	-0.39%	18,377
Aug 28, 2026	105.76	106.14	105.54	105.64	105.64	0.09%	5,132
Aug 27, 2026	105.72	106.06	105.54	105.54	105.54	0.36%	2,852
Aug 26, 2026	105.61	105.70	105.16	105.16	105.16	0.37%	2,141
Aug 25, 2026	104.26	104.92	103.99	104.78	104.78	1.44%	3,144
Aug 24, 2026	103.62	104.39	102.94	103.29	103.29	-1.75%	2,039
Aug 21, 2026	105.48	105.66	104.87	105.13	105.13	1.09%	29,887
Aug 20, 2026	104.25	104.73	102.92	104.00	104.00	0.46%	23,292
Aug 19, 2026	102.61	104.23	102.29	103.52	103.52	1.08%	33,924
Aug 18, 2026	104.07	104.07	102.16	102.42	102.42	-3.45%	5,127
Aug 17, 2026	105.52	106.08	105.21	106.08	106.08	1.85%	13,107
Aug 14, 2026	104.25	104.81	103.96	104.16	104.16	-0.17%	5,280
Aug 13, 2026	103.42	104.70	103.38	104.33	104.33	0.48%	21,901
Aug 12, 2026	102.77	104.15	102.77	103.84	103.84	1.42%	52,738
Aug 11, 2026	102.19	102.89	101.81	102.38	102.38	0.41%	10,157
Aug 10, 2026	102.48	102.71	101.84	101.96	101.96	-0.61%	7,967
Aug 7, 2026	101.44	103.27	101.44	102.59	102.59	0.33%	7,374
Aug 6, 2026	101.60	102.44	100.90	102.25	102.25	-0.87%	25,172
Aug 5, 2026	103.50	103.54	102.49	103.15	103.15	0.45%	74,342
Aug 4, 2026	100.95	102.67	100.50	102.68	102.68	3.05%	10,476
Aug 3, 2026	100.82	101.10	99.16	99.64	99.64	-0.47%	72,666
Jul 31, 2026	101.89	102.24	99.33	100.11	100.11	1.49%	35,269
Jul 30, 2026	95.47	98.75	95.00	98.65	98.65	3.08%	14,760
Jul 29, 2026	96.37	96.91	95.50	95.70	95.70	-2.09%	26,305
Jul 28, 2026	97.39	97.81	96.41	97.74	97.74	-1.00%	68,985
Jul 27, 2026	100.77	101.02	98.43	98.73	98.73	-1.27%	18,292
Jul 24, 2026	99.93	100.71	99.12	100.00	100.00	-0.33%	29,117
Jul 23, 2026	101.95	102.68	100.33	100.33	100.33	-1.44%	53,947
Jul 22, 2026	100.91	101.48	100.47	101.80	101.80	-0.29%	25,509
Jul 21, 2026	101.61	102.05	101.21	102.10	102.10	2.15%	41,483
Jul 20, 2026	99.02	100.61	98.74	99.95	99.95	1.09%	163,560
Jul 17, 2026	97.85	99.04	97.00	98.87	98.87	-1.91%	12,159
Jul 16, 2026	101.76	102.64	100.25	100.80	100.80	-1.42%	45,946
Jul 15, 2026	103.61	103.61	101.95	102.25	102.25	-0.32%	62,418