Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Emergent Biosol (0IGA) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 11.14 11.14 11.14 11.14 651
5th Feb 2026 (Thu) 11.14 11.14 11.14 11.14 17
4th Feb 2026 (Wed) 11.38 11.38 11.38 11.38 890
3rd Feb 2026 (Tue) 11.41 11.41 11.41 11.41 813
2nd Feb 2026 (Mon) 11.67 11.67 11.67 11.67 873
30th Jan 2026 (Fri) 11.49 11.49 11.49 11.49 479
29th Jan 2026 (Thu) 11.85 11.85 11.85 11.85 3,052
28th Jan 2026 (Wed) 11.65 11.65 11.65 11.65 1,719
27th Jan 2026 (Tue) 12.05611 12.05611 12.05611 12.05611 2,100
26th Jan 2026 (Mon) 11.23675 11.23675 11.23675 11.23675 154
23rd Jan 2026 (Fri) 11.23675 11.23675 11.23675 11.23675 472
22nd Jan 2026 (Thu) 11.23675 11.23675 11.23675 11.23675 648
21st Jan 2026 (Wed) 11.23675 11.23675 11.23675 11.23675 2,869
20th Jan 2026 (Tue) 11.30802 11.30802 11.30802 11.30802 3,141
19th Jan 2026 (Mon) 11.30802 11.30802 11.30802 11.30802 0
16th Jan 2026 (Fri) 11.30802 11.30802 11.30802 11.30802 1,530
15th Jan 2026 (Thu) 12.21885 12.21885 12.21885 12.21885 4,002
14th Jan 2026 (Wed) 12.21885 12.21885 12.21885 12.21885 3,222
13th Jan 2026 (Tue) 12.41164 12.41164 12.41164 12.41164 213
12th Jan 2026 (Mon) 13.33667 13.33667 13.33667 13.33667 2,335
9th Jan 2026 (Fri) 13.33667 13.33667 13.33667 13.33667 2,434
8th Jan 2026 (Thu) 13.45393 13.45393 13.45393 13.45393 399
7th Jan 2026 (Wed) 13.45393 13.45393 13.45393 13.45393 9,030
6th Jan 2026 (Tue) 13.51012 13.51012 13.51012 13.51012 1,934
5th Jan 2026 (Mon) 12.31922 12.31922 12.31922 12.31922 1,136
2nd Jan 2026 (Fri) 12.31922 12.31922 12.31922 12.31922 202
1st Jan 2026 (Thu) 12.55511 12.55511 12.55511 12.55511 0
31st Dec 2025 (Wed) 12.55511 12.55511 12.55511 12.55511 792
30th Dec 2025 (Tue) 12.55511 12.55511 12.55511 12.55511 910
29th Dec 2025 (Mon) 12.55511 12.55511 12.55511 12.55511 506
26th Dec 2025 (Fri) 12.55511 12.55511 12.55511 12.55511 0
25th Dec 2025 (Thu) 12.55511 12.55511 12.55511 12.55511 0
24th Dec 2025 (Wed) 12.55511 12.55511 12.55511 12.55511 524
23rd Dec 2025 (Tue) 12.55511 12.55511 12.55511 12.55511 131
22nd Dec 2025 (Mon) 12.55511 12.55511 12.55511 12.55511 2,092
19th Dec 2025 (Fri) 12.55511 12.55511 12.55511 12.55511 939
18th Dec 2025 (Thu) 12.4365 12.4365 12.4365 12.4365 132
17th Dec 2025 (Wed) 12.4365 12.4365 12.4365 12.4365 314
16th Dec 2025 (Tue) 11.41748 11.41748 11.41748 11.41748 2,718
15th Dec 2025 (Mon) 11.41748 11.41748 11.41748 11.41748 434
12th Dec 2025 (Fri) 11.41748 11.41748 11.41748 11.41748 697
11th Dec 2025 (Thu) 11.41748 11.41748 11.41748 11.41748 1,110
10th Dec 2025 (Wed) 11.41748 11.41748 11.41748 11.41748 2,965
9th Dec 2025 (Tue) 11.41748 11.41748 11.41748 11.41748 174
8th Dec 2025 (Mon) 11.41748 11.41748 11.41748 11.41748 234
FTSE 100 Latest
Value10,369.75
Change60.53