LON:EMRD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	96.43	96.64	96.06	96.64	96.64	0.35%	5,529
Apr 14, 2026	95.41	96.30	95.39	96.30	96.30	2.69%	22,553
Apr 13, 2026	93.01	93.81	93.00	93.78	93.78	-0.44%	11,310
Apr 10, 2026	93.85	94.31	93.60	94.19	94.19	1.04%	14,470
Apr 9, 2026	93.35	93.35	92.34	93.22	93.22	-0.28%	9,195
Apr 8, 2026	93.42	94.52	93.24	93.49	93.49	6.46%	77,155
Apr 7, 2026	89.50	89.50	87.66	87.81	87.81	0.06%	5,607
Apr 2, 2026	86.72	88.23	86.24	87.76	87.76	-1.95%	7,892
Apr 1, 2026	89.17	89.61	88.31	89.50	89.50	4.05%	35,743
Mar 31, 2026	84.64	86.32	84.49	86.02	86.02	0.09%	102,235
Mar 30, 2026	85.85	86.26	85.53	85.94	85.94	-0.07%	45,477
Mar 27, 2026	86.83	87.25	85.73	86.00	86.00	-1.10%	42,264
Mar 26, 2026	88.38	88.38	86.90	86.96	86.96	-2.66%	78,218
Mar 25, 2026	89.61	89.78	88.59	89.34	89.34	1.50%	24,917
Mar 24, 2026	88.25	88.49	87.10	88.02	88.02	0.17%	41,507
Mar 23, 2026	85.34	89.52	84.66	87.87	87.87	0.69%	67,277
Mar 20, 2026	89.33	89.67	87.06	87.27	87.27	-1.54%	20,326
Mar 19, 2026	89.36	89.36	87.47	88.63	88.63	-1.93%	32,526
Mar 18, 2026	92.42	92.95	90.37	90.37	90.37	-0.99%	12,672
Mar 17, 2026	90.69	91.65	90.47	91.27	91.27	1.09%	82,605
Mar 16, 2026	89.54	90.60	89.03	90.29	90.29	1.96%	89,837
Mar 13, 2026	88.37	89.47	87.95	88.55	88.55	-0.36%	33,508
Mar 12, 2026	90.71	91.04	88.28	88.87	88.87	-2.33%	87,748
Mar 11, 2026	92.15	92.15	90.51	90.99	90.99	-1.05%	119,821
Mar 10, 2026	91.49	92.21	90.50	91.96	91.96	3.04%	152,406
Mar 9, 2026	87.61	89.30	87.50	89.25	89.25	0.01%	215,217
Mar 6, 2026	91.19	91.23	88.33	89.24	89.24	0.16%	22,955
Mar 5, 2026	91.24	91.80	89.00	89.10	89.10	-2.42%	17,058
Mar 4, 2026	88.50	91.68	88.39	91.31	91.31	1.63%	45,210
Mar 3, 2026	93.20	93.20	88.26	89.84	89.84	-5.20%	63,803
Mar 2, 2026	94.96	95.64	94.39	94.77	94.77	-2.42%	45,437
Feb 27, 2026	97.73	97.73	96.56	97.12	97.12	-0.35%	22,274
Feb 26, 2026	98.64	98.75	96.60	97.46	97.46	-0.69%	23,698
Feb 25, 2026	97.81	98.50	97.76	98.14	98.14	0.64%	56,432
Feb 24, 2026	96.51	97.49	96.36	97.52	97.52	1.73%	4,121
Feb 23, 2026	96.35	96.71	95.78	95.86	95.86	-0.49%	15,795
Feb 20, 2026	95.07	96.33	94.70	96.33	96.33	1.53%	23,083
Feb 19, 2026	95.24	95.52	94.27	94.88	94.88	-0.99%	14,227
Feb 18, 2026	94.97	95.83	94.82	95.83	95.83	1.49%	7,470
Feb 17, 2026	94.74	94.86	93.60	94.43	94.43	-0.43%	6,027
Feb 16, 2026	95.92	95.92	94.74	94.84	94.84	0.16%	7,504
Feb 13, 2026	94.65	94.94	93.61	94.68	94.68	-0.04%	9,755
Feb 12, 2026	95.60	96.17	94.50	94.72	94.72	-0.40%	19,921
Feb 11, 2026	94.87	95.25	94.48	95.10	95.10	0.95%	13,415
Feb 10, 2026	94.08	94.38	93.96	94.21	94.21	0.18%	70,116
Feb 9, 2026	93.43	94.09	92.49	94.04	94.04	1.33%	15,405
Feb 6, 2026	91.21	92.81	90.23	92.81	92.81	1.71%	9,076
Feb 5, 2026	91.55	91.94	90.54	91.25	91.25	-0.53%	55,988
Feb 4, 2026	93.38	93.38	91.65	91.74	91.74	-1.14%	34,202
Feb 3, 2026	93.00	93.15	92.60	92.80	92.80	1.11%	23,189