Emergent BioSolutions Inc. - 0IGA.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	12.37	12.65	12.64	12.85	12.37	524
December 23, 2025	12.69	12.31	12.31	12.8	12.31	136
December 22, 2025	12.4	12.85	12.85	12.94	12.2	2,097
December 19, 2025	12.49	12.66	12.66	12.69	12.44	935
December 18, 2025	12.35	12.4	12.4	12.64	12.22	132
December 17, 2025	12.52	12.21	12.21	12.52	12.21	317
December 16, 2025	12.25	12.26	12.26	12.59	12.02	2,722
December 15, 2025	11.62	11.63	11.63	11.86	11.38	442
December 12, 2025	11.77	11.57	11.57	11.82	11.57	50
December 11, 2025	11.53	11.62	11.62	11.68	11.42	1,239
December 10, 2025	11.4	11.57	11.57	11.59	11.19	3,537
December 09, 2025	11.9	11.82	11.82	11.9	11.82	343
December 08, 2025	12.01	11.91	11.91	12.26	11.71	238
December 05, 2025	12.44	11.9	11.9	12.44	11.9	625
December 04, 2025	11.6	12.2	12.2	12.28	11.6	1,869
December 03, 2025	11	11.51	11.51	11.6	11	12,918
December 02, 2025	10.89	10.81	10.81	10.96	10.62	465
December 01, 2025	11.06	10.88	10.88	11.15	10.88	2,438
November 28, 2025	11.16	11.22	11.22	11.22	11.15	118
November 26, 2025	10.95	11.06	11.06	11.08	10.74	901
November 25, 2025	10.85	10.88	10.88	11.15	10.6	1,698
November 24, 2025	10.11	10.85	10.85	10.92	9.91	3,136
November 21, 2025	9.15	10.11	10.11	10.11	9.02	1,655
November 20, 2025	10.08	9.4	9.4	10.17	9.32	2,230
November 19, 2025	10.12	9.85	9.85	10.15	9.82	6,122
November 18, 2025	10.01	10.22	10.22	10.22	9.95	1,340
November 17, 2025	10.05	10.36	10.36	10.36	10.03	1,474
November 14, 2025	10.09	10.1	10.1	10.29	9.91	3,653
November 13, 2025	10.57	10.76	10.76	10.98	10.28	2,251
November 12, 2025	10.85	10.98	10.98	11.01	10.85	659
November 11, 2025	10.97	10.99	10.99	10.99	10.69	1,635
November 10, 2025	10.3	10.91	10.91	10.95	10.25	7,020
November 07, 2025	10	9.85	9.85	10.26	9.73	4,072
November 06, 2025	10.43	10.18	10.18	10.47	10.11	4,268
November 05, 2025	10.43	10.28	10.28	10.43	9.93	4,001
November 04, 2025	10.21	10.22	10.22	10.45	10.06	12,202
November 03, 2025	12.49	10.25	10.25	12.55	10.23	19,618
October 31, 2025	12.87	12.24	12.24	13	11.65	23,849
October 30, 2025	11.1	12.51	12.51	13.37	10.84	179,335
October 29, 2025	9.64	9.33	9.33	9.72	9.25	1,832
October 28, 2025	9.69	9.66	9.66	9.82	9.45	3,748
October 27, 2025	9.91	9.66	9.66	10.04	9.66	19,718
October 24, 2025	9.9	9.9	9.9	9.97	9.57	947
October 23, 2025	9.35	9.64	9.64	9.66	9.35	907
October 22, 2025	9.42	9.18	9.18	9.47	9.18	1,106
October 21, 2025	9.93	9.56	9.56	9.93	9.56	493
October 20, 2025	9.43	9.83	9.83	9.9	9.35	1,466
October 17, 2025	9.14	9.06	9.06	9.55	9.06	1,124
October 16, 2025	9.7	9.6	9.6	9.86	9.6	1,983
October 15, 2025	9.28	9.32	9.32	9.46	9.2	2,313
October 14, 2025	9	9.25	9.25	9.25	8.96	11,598
October 13, 2025	9	9.33	9.33	9.33	9	389
October 10, 2025	9.97	9.4	9.4	10	9.36	3,987
October 09, 2025	9.91	9.8	9.8	10.02	9.8	1,023
October 08, 2025	9.94	9.85	9.85	10.04	9.79	5,947
October 07, 2025	9.13	9.74	9.74	9.79	9.06	17,250
October 06, 2025	9.17	9.3	9.3	9.32	8.91	2,430
October 03, 2025	9.35	9.14	9.14	9.36	9.14	7,563
October 02, 2025	9.23	9.07	9.07	9.25	9.07	2,339
October 01, 2025	8.77	9.21	9.21	9.21	8.67	5,224

Emergent BioSolutions Inc. (0IGA.L) LSE