Emergent BioSolutions Inc. (0IGA.L) LSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Emergent BioSolutions Inc. (0IGA.L) since IPO date, it would be worth $96.69 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 4 years ago would be worth $85.17, while $1000 invested 1 year ago would be worth $571.59. This corresponds to total returns of -90.33%, -91.48%, -42.84%, respectively, with annualized returns of -23.86%, -39.25%, -42.84%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 12, 2026 | 8.32 | 8.31 | 8.31 | 8.6 | 8.19 | 287 |
| June 11, 2026 | 8.13 | 8.14 | 8.14 | 8.32 | 8.07 | 45 |
| June 10, 2026 | 7.9 | 8.2 | 8.2 | 8.21 | 7.69 | 2,320 |
| June 09, 2026 | 8.2 | 7.75 | 7.75 | 8.2 | 7.58 | 5,586 |
| June 08, 2026 | 8.16 | 8.05 | 8.05 | 8.35 | 8.05 | 239 |
| June 05, 2026 | 8.51 | 8.07 | 8.07 | 8.63 | 8.07 | 1,820 |
| June 04, 2026 | 7.92 | 8.19 | 8.19 | 8.27 | 7.92 | 629 |
| June 03, 2026 | 8.29 | 7.76 | 7.76 | 8.32 | 7.71 | 3,335 |
| June 02, 2026 | 8.57 | 8.34 | 8.34 | 8.57 | 8.07 | 163 |
| June 01, 2026 | 9.07 | 8.89 | 8.89 | 9.3 | 8.56 | 2,495 |
| May 29, 2026 | 9.45 | 9.34 | 9.34 | 9.6 | 9.08 | 1,032 |
| May 28, 2026 | 9.25 | 9.18 | 9.18 | 9.25 | 8.73 | 614 |
| May 27, 2026 | 9.26 | 9.05 | 9.05 | 9.41 | 9.05 | 5,326 |