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!

Ab Emerging Mar (EMOP.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 45.52 45.52 45.52 45.6437 0
5th Feb 2026 (Thu) 44.87 44.87 44.5489 44.5489 77
4th Feb 2026 (Wed) 44.87 44.87 44.8516 44.8516 0
3rd Feb 2026 (Tue) 44.87 45.375 44.87 45.375 1
2nd Feb 2026 (Mon) 44.87 44.87 44.87 44.81 180
30th Jan 2026 (Fri) 46.30 46.30 44.9137 44.9137 22
29th Jan 2026 (Thu) 46.30 46.30 46.30 45.9999 0
28th Jan 2026 (Wed) 46.22 46.30 46.12 45.72 745
27th Jan 2026 (Tue) 45.42 45.42 45.42 45.72 100
26th Jan 2026 (Mon) 40.17 44.622 40.17 44.622 0
23rd Jan 2026 (Fri) 40.17 44.6738 40.17 44.6738 0
22nd Jan 2026 (Thu) 40.17 44.4031 40.17 44.4031 0
21st Jan 2026 (Wed) 40.17 43.982 40.17 43.982 0
20th Jan 2026 (Tue) 40.17 43.1723 40.17 43.1723 0
19th Jan 2026 (Mon) 40.17 43.417 40.17 43.417 0
16th Jan 2026 (Fri) 40.17 43.417 40.17 43.417 0
15th Jan 2026 (Thu) 40.17 43.431 40.17 43.431 0
14th Jan 2026 (Wed) 40.17 43.1642 40.17 43.1642 0
13th Jan 2026 (Tue) 40.17 43.2997 40.17 43.2997 0
12th Jan 2026 (Mon) 40.17 43.2997 40.17 43.2997 0
9th Jan 2026 (Fri) 40.17 42.8689 40.17 42.8689 0
8th Jan 2026 (Thu) 40.17 42.664 40.17 42.664 0
7th Jan 2026 (Wed) 40.17 42.80 40.17 42.80 0
6th Jan 2026 (Tue) 40.17 43.0975 40.17 43.0975 0
5th Jan 2026 (Mon) 40.17 42.5768 40.17 42.5768 10
2nd Jan 2026 (Fri) 40.17 42.0173 40.17 42.0173 0
1st Jan 2026 (Thu) 40.17 40.714 40.17 40.714 0
31st Dec 2025 (Wed) 40.17 40.714 40.17 40.714 0
30th Dec 2025 (Tue) 40.17 40.846 40.17 40.846 0
29th Dec 2025 (Mon) 40.17 40.65 40.17 40.65 0
26th Dec 2025 (Fri) 40.17 40.792 40.17 40.792 0
25th Dec 2025 (Thu) 40.17 40.4342 40.17 40.4342 0
24th Dec 2025 (Wed) 40.17 40.4342 40.17 40.4342 0
23rd Dec 2025 (Tue) 40.17 40.2802 40.17 40.2802 0
22nd Dec 2025 (Mon) 40.17 40.19 40.17 40.1568 100
19th Dec 2025 (Fri) 40.72 40.72 39.9775 39.9775 0
18th Dec 2025 (Thu) 40.72 40.72 39.6999 39.6999 0
17th Dec 2025 (Wed) 40.72 40.72 39.207 39.207 0
16th Dec 2025 (Tue) 40.72 40.72 39.5433 39.5433 0
15th Dec 2025 (Mon) 40.72 40.72 40.0726 40.0726 0
12th Dec 2025 (Fri) 40.72 40.72 40.0129 40.0129 0
11th Dec 2025 (Thu) 40.72 40.72 40.5606 40.5606 0
10th Dec 2025 (Wed) 40.72 40.72 40.5479 40.5479 0
9th Dec 2025 (Tue) 40.72 40.72 40.1591 40.1591 0
8th Dec 2025 (Mon) 40.72 40.72 40.2892 40.2892 0
FTSE 100 Latest
Value10,369.75
Change60.53