Empresaria Group plc EMR
LSE · United Kingdom · Commercial Services
GBp 32.000.00 (0.00%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 32.00 | 0.00% | GBp 31.26 | GBp 31.26 | GBp 31.26 | 3.09K |
| 2026-09-30 | GBp 32.00 | 0.00% | GBp 32.00 | GBp 31.26 | GBp 31.00 | 18.96K |
| 2026-09-29 | GBp 32.00 | 0.00% | GBp 32.00 | GBp 31.50 | GBp 31.00 | 10.12K |
| 2026-09-28 | GBp 32.00 | 0.00% | GBp 32.00 | GBp 31.50 | GBp 31.00 | 1.27K |
| 2026-09-25 | GBp 32.00 | 0.00% | GBp 32.00 | GBp 32.00 | GBp 31.26 | 29.52K |
| 2026-09-24 | GBp 32.00 | 0.00% | GBp 32.00 | GBp 32.50 | GBp 31.00 | 53.26K |
| 2026-09-23 | GBp 32.00 | 0.00% | GBp 32.00 | GBp 32.00 | GBp 32.00 | 0 |
| 2026-09-22 | GBp 32.00 | 0.00% | GBp 32.00 | GBp 33.00 | GBp 31.00 | 4.20K |
| 2026-09-21 | GBp 32.00 | 0.00% | GBp 32.00 | GBp 33.00 | GBp 31.26 | 63.35K |
| 2026-09-18 | GBp 32.00 | 0.00% | GBp 32.00 | GBp 33.00 | GBp 31.00 | 16.52K |
| 2026-09-17 | GBp 32.00 | 0.00% | GBp 32.00 | GBp 33.00 | GBp 32.02 | 8.18K |
| 2026-09-16 | GBp 32.00 | 0.00% | GBp 32.00 | GBp 33.00 | GBp 31.00 | 3.45K |
| 2026-09-15 | GBp 32.00 | 0.00% | GBp 32.00 | GBp 33.00 | GBp 31.00 | 435 |
| 2026-09-14 | GBp 32.00 | 0.00% | GBp 32.00 | GBp 34.50 | GBp 31.00 | 25.45K |
| 2026-09-11 | GBp 32.00 | 0.00% | GBp 32.00 | GBp 31.30 | GBp 31.00 | 5.25K |
| 2026-09-10 | GBp 32.00 | +6.67% | GBp 30.00 | GBp 32.00 | GBp 30.00 | 42.11K |
| 2026-09-09 | GBp 30.00 | -4.46% | GBp 30.00 | GBp 31.00 | GBp 31.00 | 3 |
| 2026-09-08 | GBp 31.40 | +4.67% | GBp 30.00 | GBp 31.40 | GBp 29.00 | 4.36K |
| 2026-09-07 | GBp 30.00 | -4.46% | GBp 30.00 | GBp 31.00 | GBp 29.55 | 23.78K |
| 2026-09-04 | GBp 31.40 | +4.67% | GBp 30.00 | GBp 31.40 | GBp 29.70 | 14.91K |
| 2026-09-03 | GBp 30.00 | 0.00% | GBp 30.00 | GBp 29.70 | GBp 29.00 | 1.53K |
| 2026-09-02 | GBp 30.00 | +1.69% | GBp 29.50 | GBp 31.00 | GBp 29.08 | 45.28K |
| 2026-09-01 | GBp 29.50 | 0.00% | GBp 29.50 | GBp 30.00 | GBp 29.08 | 13.30K |
| 2026-08-28 | GBp 29.50 | +5.36% | GBp 28.00 | GBp 30.50 | GBp 26.00 | 157.05K |
| 2026-08-27 | GBp 28.00 | +3.70% | GBp 27.00 | GBp 28.76 | GBp 26.00 | 123.90K |
| 2026-08-26 | GBp 27.00 | +8.00% | GBp 26.50 | GBp 28.00 | GBp 25.00 | 91.94K |
| 2026-08-25 | GBp 25.00 | -10.71% | GBp 27.50 | GBp 28.00 | GBp 24.21 | 99.61K |
| 2026-08-24 | GBp 28.00 | -1.75% | GBp 28.50 | GBp 30.00 | GBp 26.35 | 24.43K |
| 2026-08-21 | GBp 28.50 | 0.00% | GBp 28.50 | GBp 30.00 | GBp 27.00 | 8.73K |
| 2026-08-20 | GBp 28.50 | 0.00% | GBp 28.50 | GBp 29.44 | GBp 27.00 | 77.48K |
| 2026-08-19 | GBp 28.50 | 0.00% | GBp 28.50 | GBp 29.15 | GBp 27.90 | 13.43K |
| 2026-08-18 | GBp 28.50 | 0.00% | GBp 28.50 | GBp 30.00 | GBp 27.00 | 5.05K |
| 2026-08-17 | GBp 28.50 | 0.00% | GBp 28.50 | GBp 30.00 | GBp 27.00 | 2.08K |
| 2026-08-14 | GBp 28.50 | 0.00% | GBp 28.50 | GBp 29.15 | GBp 27.00 | 1.91K |
| 2026-08-13 | GBp 28.50 | 0.00% | GBp 28.50 | GBp 30.00 | GBp 27.00 | 2.30K |
| 2026-08-12 | GBp 28.50 | 0.00% | GBp 28.50 | GBp 30.00 | GBp 27.00 | 4.92K |
| 2026-08-11 | GBp 28.50 | +7.55% | GBp 27.00 | GBp 30.00 | GBp 26.00 | 34.93K |
| 2026-08-10 | GBp 26.50 | +1.92% | GBp 26.00 | GBp 28.00 | GBp 25.00 | 20.98K |
| 2026-08-07 | GBp 26.00 | 0.00% | GBp 26.00 | GBp 25.00 | GBp 25.00 | 8 |
| 2026-08-06 | GBp 26.00 | 0.00% | GBp 26.00 | GBp 26.00 | GBp 25.00 | 21.91K |
| 2026-08-05 | GBp 26.00 | +1.96% | GBp 25.50 | GBp 27.00 | GBp 24.00 | 6.91K |
| 2026-08-04 | GBp 25.50 | 0.00% | GBp 25.50 | GBp 27.00 | GBp 24.00 | 20.95K |
| 2026-08-03 | GBp 25.50 | 0.00% | GBp 25.50 | GBp 24.00 | GBp 24.00 | 23 |
| 2026-07-31 | GBp 25.50 | 0.00% | GBp 25.50 | GBp 26.40 | GBp 26.00 | 26.56K |
| 2026-07-30 | GBp 25.50 | 0.00% | GBp 25.50 | GBp 27.00 | GBp 24.00 | 2.94K |
| 2026-07-29 | GBp 25.50 | -0.39% | GBp 25.50 | GBp 27.00 | GBp 24.00 | 24.18K |
| 2026-07-28 | GBp 25.60 | +13.78% | GBp 24.00 | GBp 27.00 | GBp 24.00 | 156.42K |
| 2026-07-27 | GBp 22.50 | 0.00% | GBp 22.50 | GBp 24.00 | GBp 21.00 | 757 |
| 2026-07-24 | GBp 22.50 | 0.00% | GBp 22.50 | GBp 24.00 | GBp 21.45 | 2.69K |
| 2026-07-23 | GBp 22.50 | 0.00% | GBp 22.50 | GBp 23.77 | GBp 23.77 | 214 |
| 2026-07-22 | GBp 22.50 | 0.00% | GBp 22.50 | GBp 23.20 | GBp 21.00 | 1.90K |
| 2026-07-21 | GBp 22.50 | 0.00% | GBp 22.50 | GBp 21.42 | GBp 21.42 | 4.78K |
| 2026-07-20 | GBp 22.50 | 0.00% | GBp 22.50 | GBp 24.00 | GBp 21.42 | 6.61K |
| 2026-07-17 | GBp 22.50 | 0.00% | GBp 22.50 | GBp 22.50 | GBp 22.50 | 0 |
| 2026-07-16 | GBp 22.50 | 0.00% | GBp 22.50 | GBp 22.50 | GBp 22.50 | 0 |
| 2026-07-15 | GBp 22.50 | 0.00% | GBp 22.50 | GBp 21.42 | GBp 21.42 | 4.50K |
| 2026-07-14 | GBp 22.50 | 0.00% | GBp 22.50 | GBp 21.75 | GBp 21.00 | 2.85K |
| 2026-07-13 | GBp 22.50 | 0.00% | GBp 22.50 | GBp 21.42 | GBp 21.00 | 2.37K |
| 2026-07-10 | GBp 22.50 | 0.00% | GBp 22.50 | GBp 21.00 | GBp 21.00 | 18 |
| 2026-07-09 | GBp 22.50 | 0.00% | GBp 22.50 | GBp 22.50 | GBp 22.50 | 0 |
| 2026-07-08 | GBp 22.50 | 0.00% | GBp 22.50 | GBp 21.40 | GBp 21.40 | 1.40K |
| 2026-07-07 | GBp 22.50 | 0.00% | GBp 22.50 | GBp 21.40 | GBp 21.40 | 5.24K |
| 2026-07-06 | GBp 22.50 | 0.00% | GBp 22.50 | GBp 24.00 | GBp 21.00 | 22.61K |
| 2026-07-03 | GBp 22.50 | 0.00% | GBp 22.50 | GBp 22.50 | GBp 22.50 | 0 |
| 2026-07-02 | GBp 22.50 | 0.00% | GBp 22.50 | GBp 21.00 | GBp 21.00 | 25 |
| 2026-07-01 | GBp 22.50 | 0.00% | GBp 22.50 | GBp 21.40 | GBp 21.00 | 4.79K |
| 2026-06-30 | GBp 22.50 | 0.00% | GBp 22.50 | GBp 21.40 | GBp 21.00 | 1.25K |
| 2026-06-29 | GBp 22.50 | 0.00% | GBp 22.50 | GBp 24.00 | GBp 21.40 | 485 |
| 2026-06-26 | GBp 22.50 | 0.00% | GBp 22.50 | GBp 22.70 | GBp 21.75 | 4.40K |
| 2026-06-25 | GBp 22.50 | 0.00% | GBp 22.50 | GBp 22.70 | GBp 21.40 | 12.52K |
| 2026-06-24 | GBp 22.50 | 0.00% | GBp 22.50 | GBp 21.00 | GBp 21.00 | 5 |
| 2026-06-23 | GBp 22.50 | 0.00% | GBp 22.50 | GBp 21.40 | GBp 21.00 | 3.43K |
| 2026-06-22 | GBp 22.50 | 0.00% | GBp 22.50 | GBp 24.00 | GBp 21.00 | 4.28K |
| 2026-06-19 | GBp 22.50 | 0.00% | GBp 22.50 | GBp 24.00 | GBp 21.50 | 3.68K |
| 2026-06-18 | GBp 22.50 | 0.00% | GBp 22.50 | GBp 22.50 | GBp 22.50 | 0 |
| 2026-06-17 | GBp 22.50 | 0.00% | GBp 22.50 | GBp 24.00 | GBp 21.00 | 9.01K |
| 2026-06-16 | GBp 22.50 | 0.00% | GBp 22.50 | GBp 24.00 | GBp 21.50 | 3.30K |
| 2026-06-15 | GBp 22.50 | 0.00% | GBp 22.50 | GBp 22.50 | GBp 22.50 | 0 |
| 2026-06-12 | GBp 22.50 | 0.00% | GBp 22.50 | GBp 21.50 | GBp 21.00 | 14.88K |
| 2026-06-11 | GBp 22.50 | 0.00% | GBp 22.50 | GBp 24.00 | GBp 21.00 | 4.87K |
| 2026-06-10 | GBp 22.50 | 0.00% | GBp 22.50 | GBp 22.50 | GBp 22.50 | 0 |
| 2026-06-09 | GBp 22.50 | 0.00% | GBp 22.50 | GBp 22.50 | GBp 22.50 | 0 |
| 2026-06-08 | GBp 22.50 | 0.00% | GBp 22.50 | GBp 22.50 | GBp 22.50 | 0 |
| 2026-06-05 | GBp 22.50 | 0.00% | GBp 22.50 | GBp 21.50 | GBp 21.50 | 4.47K |
| 2026-06-04 | GBp 22.50 | 0.00% | GBp 22.50 | GBp 22.50 | GBp 22.50 | 0 |
| 2026-06-03 | GBp 22.50 | 0.00% | GBp 22.50 | GBp 24.00 | GBp 21.38 | 22.68K |
| 2026-06-02 | GBp 22.50 | 0.00% | GBp 22.50 | GBp 21.65 | GBp 21.65 | 4.19K |
| 2026-06-01 | GBp 22.50 | 0.00% | GBp 22.50 | GBp 21.65 | GBp 21.65 | 2.73K |
| 2026-05-29 | GBp 22.50 | 0.00% | GBp 22.50 | GBp 22.50 | GBp 22.50 | 0 |
| 2026-05-28 | GBp 22.50 | 0.00% | GBp 22.50 | GBp 22.23 | GBp 21.00 | 33.83K |