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
8th Jan 2026 (Thu) 13.45393 13.45393 13.45393 13.45393 370
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
5th Dec 2025 (Fri) 11.41748 11.41748 11.41748 11.41748 622
4th Dec 2025 (Thu) 11.41748 11.41748 11.41748 11.41748 1,869
3rd Dec 2025 (Wed) 11.41748 11.41748 11.41748 11.41748 12,890
2nd Dec 2025 (Tue) 10.95578 10.95578 10.95578 10.95578 462
1st Dec 2025 (Mon) 10.95578 10.95578 10.95578 10.95578 2,433
28th Nov 2025 (Fri) 10.95578 10.95578 10.95578 10.95578 117
27th Nov 2025 (Thu) 10.95578 10.95578 10.95578 10.95578 0
26th Nov 2025 (Wed) 10.95578 10.95578 10.95578 10.95578 2,100
25th Nov 2025 (Tue) 10.07129 10.07129 10.07129 10.07129 1,694
24th Nov 2025 (Mon) 10.07129 10.07129 10.07129 10.07129 3,050
21st Nov 2025 (Fri) 10.07129 10.07129 10.07129 10.07129 1,703
20th Nov 2025 (Thu) 10.07129 10.07129 10.07129 10.07129 2,227
19th Nov 2025 (Wed) 10.07129 10.07129 10.07129 10.07129 5,188
18th Nov 2025 (Tue) 10.07129 10.07129 10.07129 10.07129 1,340
17th Nov 2025 (Mon) 9.959819 9.959819 9.959819 9.959819 1,472
14th Nov 2025 (Fri) 9.959819 9.959819 9.959819 9.959819 4,428
13th Nov 2025 (Thu) 10.83663 10.83663 10.83663 10.83663 2,247
12th Nov 2025 (Wed) 10.83663 10.83663 10.83663 10.83663 657
11th Nov 2025 (Tue) 10.79522 10.79522 10.79522 10.79522 1,630
10th Nov 2025 (Mon) 9.823903 9.823903 9.823903 9.823903 7,016
FTSE 100 Latest
Value10,051.84
Change3.63