LON:EMUM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	71.96	72.07	71.96	72.07	72.07	-0.47%	146
Apr 1, 2026	72.67	72.67	72.41	72.41	72.41	2.01%	2,706
Mar 31, 2026	70.32	71.25	70.24	70.99	70.99	1.29%	6,143
Mar 30, 2026	69.65	70.09	69.60	70.09	70.09	0.68%	3,009
Mar 27, 2026	70.54	70.54	69.50	69.61	69.61	-1.19%	12,184
Mar 26, 2026	70.25	70.53	70.25	70.45	70.45	-0.55%	3,538
Mar 25, 2026	70.41	71.09	70.41	70.84	70.84	1.14%	36,106
Mar 24, 2026	70.28	70.28	69.47	70.04	70.04	-0.82%	4,637
Mar 23, 2026	68.05	70.62	67.76	70.62	70.62	1.54%	16,266
Mar 20, 2026	71.14	71.18	69.55	69.55	69.55	-1.57%	20,844
Mar 19, 2026	71.59	71.59	70.61	70.66	70.66	-2.47%	19,332
Mar 18, 2026	72.86	73.14	72.45	72.45	72.45	0.12%	608
Mar 17, 2026	72.30	72.63	71.30	72.36	72.36	0.49%	5,104
Mar 16, 2026	72.17	72.17	71.34	72.01	72.01	0.46%	1,712
Mar 13, 2026	71.75	72.19	71.58	71.68	71.68	-	6,706
Mar 12, 2026	72.32	72.32	71.68	71.68	71.68	-0.73%	398
Mar 11, 2026	71.95	72.40	71.76	72.21	72.21	-0.81%	11,582
Mar 10, 2026	72.34	72.82	72.27	72.80	72.80	3.32%	165
Mar 9, 2026	70.09	70.65	70.00	70.46	70.46	-1.65%	1,979
Mar 6, 2026	72.61	72.61	70.98	71.64	71.64	-0.82%	886
Mar 5, 2026	73.25	73.75	72.23	72.23	72.23	-1.16%	9,920
Mar 4, 2026	72.37	73.25	72.37	73.08	73.08	1.21%	401
Mar 3, 2026	74.05	74.05	71.74	72.20	72.20	-3.26%	17,030
Mar 2, 2026	74.11	74.64	74.00	74.63	74.63	-1.14%	5,965
Feb 27, 2026	75.52	75.70	75.24	75.49	75.49	0.35%	10,953
Feb 26, 2026	75.69	75.69	75.09	75.23	75.23	-0.30%	19,863
Feb 25, 2026	75.25	75.46	74.95	75.46	75.46	0.52%	2,547
Feb 24, 2026	75.01	75.14	74.96	75.07	75.07	-	1,568
Feb 23, 2026	75.36	75.42	75.07	75.07	75.07	-0.34%	11,634
Feb 20, 2026	74.88	75.32	74.88	75.32	75.32	1.37%	2,332
Feb 19, 2026	74.59	74.59	74.14	74.30	74.30	-0.29%	1,392
Feb 18, 2026	74.00	74.55	74.00	74.52	74.52	1.03%	15,388
Feb 17, 2026	73.58	73.76	73.58	73.76	73.76	0.11%	191
Feb 16, 2026	73.79	73.79	73.59	73.68	73.68	0.37%	1,835
Feb 13, 2026	73.58	73.58	72.94	73.41	73.41	-1.10%	18,458
Feb 12, 2026	74.76	74.76	74.10	74.23	74.23	-0.18%	10,799
Feb 11, 2026	74.42	74.42	73.88	74.36	74.36	0.19%	773
Feb 10, 2026	74.72	74.72	74.09	74.22	74.22	0.65%	14,279
Feb 9, 2026	73.85	74.09	73.69	73.74	73.74	0.30%	4,903
Feb 6, 2026	72.93	73.52	72.73	73.52	73.52	1.01%	4,828
Feb 5, 2026	73.96	73.96	72.76	72.79	72.79	-1.26%	3,734
Feb 4, 2026	73.32	73.72	73.32	73.72	73.72	0.71%	823
Feb 3, 2026	74.43	74.43	72.63	73.20	73.20	1.10%	4,655
Feb 2, 2026	72.03	72.40	71.73	72.40	72.40	0.29%	5
Jan 30, 2026	71.84	72.19	71.84	72.19	72.19	0.48%	6,819
Jan 29, 2026	72.24	72.39	71.84	71.85	71.85	-0.09%	7,958
Jan 28, 2026	72.16	72.21	71.84	71.91	71.91	-0.51%	2,315
Jan 27, 2026	72.12	72.28	72.01	72.28	72.28	0.31%	1,797
Jan 26, 2026	72.03	72.08	71.88	72.06	72.06	0.68%	94
Jan 23, 2026	71.83	71.90	71.57	71.57	71.57	-0.50%	2,774