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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	10.93	10.78	10.78	10.93	10.78	18
February 19, 2026	10.78	10.82	10.82	10.91	10.4	586
February 18, 2026	10.89	10.88	10.88	10.95	10.45	536
February 17, 2026	11	10.84	10.84	11	10.79	176
February 13, 2026	11.1	11.01	11.01	11.19	10.71	254
February 12, 2026	11.05	10.75	10.75	11.33	10.72	162
February 11, 2026	11.13	10.77	10.77	11.29	10.77	165
February 10, 2026	11.04	11.26	11.26	11.31	11.04	196
February 09, 2026	11	10.96	10.96	11	10.52	1,434
February 06, 2026	10.57	10.81	10.81	10.98	10.49	662
February 05, 2026	11.28	11.62	11.62	11.69	11.02	29
February 04, 2026	11.43	11.4	11.4	11.8	11.33	906
February 03, 2026	11.75	11.41	11.41	11.92	11.4	821
February 02, 2026	11.3	11.62	11.62	11.67	11.11	877
January 30, 2026	11.86	11.49	11.49	11.86	11.33	294
January 29, 2026	11.71	11.76	11.76	11.98	11.44	3,057
January 28, 2026	12.35	11.77	11.77	12.49	11.65	1,721
January 27, 2026	11.93	12.05	12.05	12.12	11.59	2,106
January 26, 2026	11.95	11.97	11.97	12.17	11.8	160
January 23, 2026	12.09	12.09	12.09	12.4	11.7	474
January 22, 2026	11.54	12.47	12.47	12.47	11.54	649
January 21, 2026	11.1	11.34	11.34	11.34	11.1	2,872
January 20, 2026	10.63	11.32	11.32	11.32	10.55	3,143
January 16, 2026	11.02	11.08	11.08	11.27	10.86	1,036
January 15, 2026	13	11.16	11.16	13.81	11.16	4,003
January 14, 2026	12.06	12.06	12.06	12.35	11.96	3,224
January 13, 2026	12.3	12.51	12.51	12.62	12.01	228
January 12, 2026	11.65	12.54	12.54	12.82	11.59	2,341
January 09, 2026	13.5	13.13	13.13	13.5	13.13	1,449
January 08, 2026	13.8	13.38	13.38	13.91	13.38	405
January 07, 2026	13.29	13.85	13.85	13.88	13.29	9,033
January 06, 2026	12.84	13.24	13.24	13.57	12.58	1,940
January 05, 2026	12.47	12.94	12.94	12.94	12.24	1,141
January 02, 2026	12.38	12.28	12.28	12.45	12.28	204
December 31, 2025	11.98	12.36	12.36	12.37	11.98	946
December 30, 2025	12.13	12.24	12.24	12.41	11.89	917
December 29, 2025	12.34	12.12	12.12	12.35	12.12	511
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

Emergent BioSolutions Inc. (0IGA.L) LSE