Emergent BioSolutions Inc. (0IGA.L) LSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
0IGA.L Historical Return
If you invested $1000 in Emergent BioSolutions Inc. (0IGA.L) since IPO date, it would be worth $121.9 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $107.37, while $1000 invested 1 year ago would be worth $752.13. This corresponds to total returns of -87.81%, -89.26%, -24.79%, respectively, with annualized returns of -21.65%, -36.02%, -24.79%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
0IGA.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 6 | 6.19 | 6.19 | 6.39 | 6 | 3,756 |
| September 10, 2026 | 5.51 | 5.96 | 5.96 | 5.96 | 5.51 | 3,256 |
| September 09, 2026 | 5.94 | 5.68 | 5.68 | 5.95 | 5.66 | 7,904 |
| September 08, 2026 | 6.16 | 6.03 | 6.03 | 6.21 | 5.95 | 1,756 |
| September 04, 2026 | 6.28 | 6.26 | 6.26 | 6.28 | 6.15 | 230 |
| September 03, 2026 | 6.5 | 6.08 | 6.08 | 6.63 | 6.08 | 2,657 |
| September 02, 2026 | 6.32 | 6.38 | 6.38 | 6.45 | 6.25 | 17,542 |
| September 01, 2026 | 6.2 | 6.06 | 6.06 | 6.28 | 6.02 | 2,295 |
| August 28, 2026 | 6.03 | 5.95 | 5.95 | 6.1 | 5.91 | 4,179 |
| August 27, 2026 | 5.98 | 5.97 | 5.97 | 6.07 | 5.76 | 5,098 |
| August 26, 2026 | 5.52 | 5.87 | 5.87 | 5.91 | 5.52 | 10,373 |
| August 25, 2026 | 5.16 | 5.44 | 5.44 | 5.48 | 5.16 | 7,419 |
| August 24, 2026 | 5.13 | 5.13 | 5.13 | 5.2 | 5 | 2,835 |
| August 21, 2026 | 5 | 4.91 | 4.91 | 5 | 4.73 | 1,616 |
| August 20, 2026 | 4.86 | 4.8 | 4.8 | 4.92 | 4.61 | 2,391 |
| August 19, 2026 | 4.68 | 4.87 | 4.87 | 4.92 | 4.66 | 3,365 |
| August 18, 2026 | 4.52 | 4.59 | 4.59 | 4.64 | 4.46 | 981 |
| August 17, 2026 | 4.66 | 4.46 | 4.46 | 4.66 | 4.44 | 7,565 |
| August 14, 2026 | 4.57 | 4.63 | 4.63 | 4.67 | 4.45 | 2,932 |
| August 13, 2026 | 4.46 | 4.63 | 4.63 | 4.74 | 4.46 | 4,356 |
| August 12, 2026 | 4.46 | 4.55 | 4.55 | 4.66 | 4.4 | 4,808 |
| August 11, 2026 | 4.51 | 4.47 | 4.47 | 4.53 | 4.37 | 6,591 |
| August 10, 2026 | 4.93 | 4.44 | 4.44 | 4.93 | 4.39 | 11,257 |
| August 07, 2026 | 5.28 | 5.01 | 5.01 | 5.54 | 5 | 9,034 |
| August 06, 2026 | 6.57 | 5.19 | 5.19 | 6.57 | 5.07 | 25,939 |
| August 05, 2026 | 7.75 | 7.59 | 7.59 | 7.75 | 7.57 | 208 |
| August 04, 2026 | 7.38 | 7.55 | 7.55 | 7.62 | 7.38 | 349 |
| August 03, 2026 | 7.36 | 7.28 | 7.28 | 7.46 | 7.16 | 379 |
| July 31, 2026 | 7.32 | 7.13 | 7.13 | 7.37 | 7.04 | 539 |
| July 30, 2026 | 7.32 | 7.29 | 7.29 | 7.48 | 7.28 | 789 |
| July 29, 2026 | 7.24 | 7.27 | 7.27 | 7.28 | 7.2 | 1,295 |
| July 28, 2026 | 7.24 | 7.24 | 7.24 | 7.48 | 7.24 | 199 |
| July 27, 2026 | 7.45 | 7.42 | 7.42 | 7.5 | 7.24 | 35 |
| July 23, 2026 | 7.67 | 7.51 | 7.51 | 7.67 | 7.5 | 5 |
| July 22, 2026 | 7.7 | 7.6 | 7.6 | 7.7 | 7.57 | 3,888 |
| July 21, 2026 | 7.68 | 7.63 | 7.63 | 7.68 | 7.57 | 55 |
| July 20, 2026 | 7.56 | 7.61 | 7.61 | 7.64 | 7.51 | 86 |
| July 17, 2026 | 7.45 | 7.58 | 7.58 | 7.63 | 7.38 | 431 |
| July 16, 2026 | 7.86 | 7.7 | 7.7 | 8.1 | 7.7 | 508 |
| July 15, 2026 | 7.14 | 7.79 | 7.79 | 7.84 | 7.14 | 279 |
| July 14, 2026 | 7.9 | 7.56 | 7.56 | 7.9 | 7.41 | 2,587 |
| July 13, 2026 | 7.8 | 8.05 | 8.05 | 8.18 | 7.8 | 76 |
| July 10, 2026 | 8.43 | 7.96 | 7.96 | 8.43 | 7.96 | 135 |
| July 09, 2026 | 8 | 8.1 | 8.1 | 8.3 | 7.99 | 92 |
| July 08, 2026 | 8.27 | 8.17 | 8.17 | 8.42 | 8.04 | 336 |
| July 07, 2026 | 8.28 | 8.37 | 8.37 | 8.47 | 8.21 | 118 |
| July 06, 2026 | 8.28 | 8.21 | 8.21 | 8.38 | 8.17 | 179 |
| July 02, 2026 | 8.4 | 8.13 | 8.13 | 8.52 | 8.11 | 221 |
| July 01, 2026 | 8.2 | 8.43 | 8.43 | 8.48 | 8.2 | 4,451 |
| June 30, 2026 | 8.41 | 8.51 | 8.51 | 8.51 | 8.2 | 10,643 |
| June 29, 2026 | 8.6 | 8.36 | 8.36 | 8.73 | 8.32 | 1,908 |
| June 26, 2026 | 7.99 | 8.12 | 8.12 | 8.23 | 7.9 | 1,578 |
| June 25, 2026 | 8.19 | 7.91 | 7.91 | 8.55 | 7.9 | 2,286 |
| June 24, 2026 | 8.12 | 8.24 | 8.24 | 8.51 | 8.12 | 1,487 |
| June 23, 2026 | 7.9 | 8.02 | 8.02 | 8.02 | 7.8 | 486 |
| June 22, 2026 | 8.14 | 8.07 | 8.07 | 8.27 | 7.99 | 1,791 |
| June 18, 2026 | 8.16 | 7.99 | 7.99 | 8.4 | 7.95 | 184 |
| June 17, 2026 | 7.84 | 8.17 | 8.17 | 8.27 | 7.8 | 778 |
| June 16, 2026 | 8.29 | 8.11 | 8.11 | 8.29 | 7.96 | 102 |
| June 15, 2026 | 8.5 | 8.27 | 8.27 | 8.5 | 8.23 | 979 |
AD
