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!

F/m Emerald Lif (LFSC.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 38.18 38.18 37.9697 37.9697 1
19th May 2026 (Tue) 38.18 38.18 36.4436 36.4436 0
18th May 2026 (Mon) 38.18 38.18 36.6573 36.6573 17
15th May 2026 (Fri) 38.18 38.18 37.1104 37.1104 0
14th May 2026 (Thu) 38.18 38.18 38.18 38.3829 100
13th May 2026 (Wed) 37.36 38.7042 37.36 38.7042 3
12th May 2026 (Tue) 37.36 38.3584 37.36 38.3584 30
11th May 2026 (Mon) 37.36 38.435 37.36 38.435 60
8th May 2026 (Fri) 37.36 38.36 37.36 38.36 2
7th May 2026 (Thu) 37.36 38.3888 37.36 38.3888 15
6th May 2026 (Wed) 37.36 39.04 37.36 39.04 0
5th May 2026 (Tue) 37.36 38.9512 37.36 38.9512 0
4th May 2026 (Mon) 37.36 38.651 37.36 38.651 0
1st May 2026 (Fri) 37.36 38.1535 37.36 38.1535 0
30th Apr 2026 (Thu) 37.36 37.36 37.36 38.025 100
29th Apr 2026 (Wed) 37.97 37.97 37.1712 37.1712 0
28th Apr 2026 (Tue) 37.97 37.97 36.9754 36.9754 46
27th Apr 2026 (Mon) 37.97 37.97 37.6409 37.6409 45
24th Apr 2026 (Fri) 37.97 37.97 37.4919 37.4919 0
23rd Apr 2026 (Thu) 37.97 37.97 37.27 37.27 33
22nd Apr 2026 (Wed) 37.97 38.0149 37.97 38.0149 0
21st Apr 2026 (Tue) 37.97 37.97 37.97 37.8698 1,012
20th Apr 2026 (Mon) 38.20 38.7438 38.20 38.7438 0
17th Apr 2026 (Fri) 38.20 38.20 38.20 38.6338 201
16th Apr 2026 (Thu) 37.82 37.82 37.4814 37.4814 0
15th Apr 2026 (Wed) 37.82 37.94 37.82 37.94 0
14th Apr 2026 (Tue) 37.82 37.82 37.82 37.68 179
13th Apr 2026 (Mon) 35.57 36.48 35.57 36.48 0
10th Apr 2026 (Fri) 35.57 35.57 35.57 35.253 100
9th Apr 2026 (Thu) 35.95 35.95 35.95 35.9095 1,100
8th Apr 2026 (Wed) 35.55 35.8853 35.55 35.8853 0
7th Apr 2026 (Tue) 35.55 35.55 35.365 35.365 0
6th Apr 2026 (Mon) 35.55 35.559 35.55 35.1725 689
3rd Apr 2026 (Fri) 34.921 34.93 34.921 34.93 100
2nd Apr 2026 (Thu) 34.921 34.93 34.921 34.93 100
1st Apr 2026 (Wed) 34.921 34.9216 34.921 34.9216 1
31st Mar 2026 (Tue) 34.921 34.921 34.921 34.9867 2
30th Mar 2026 (Mon) 33.43 33.43 32.9557 32.9557 0
27th Mar 2026 (Fri) 33.43 33.43 33.40 33.105 3,947
26th Mar 2026 (Thu) 33.839 33.94 33.839 33.94 0
25th Mar 2026 (Wed) 33.839 34.22 33.839 34.22 0
24th Mar 2026 (Tue) 33.839 33.839 33.22 33.22 57
23rd Mar 2026 (Mon) 33.839 33.839 33.839 33.7229 0
FTSE 100 Latest
Value10,443.47
Change11.13