EMV Capital PLC EMVC
LSE · United Kingdom · Health Technology
GBp 45.000.00 (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 45.00 | 0.00% | GBp 43.55 | GBp 47.00 | GBp 43.55 | 38.66K |
| 2026-09-30 | GBp 45.00 | 0.00% | GBp 45.00 | GBp 47.00 | GBp 43.55 | 7.21K |
| 2026-09-29 | GBp 45.00 | -4.26% | GBp 47.00 | GBp 49.00 | GBp 43.00 | 9.72K |
| 2026-09-28 | GBp 47.00 | 0.00% | GBp 47.00 | GBp 49.00 | GBp 44.13 | 39.49K |
| 2026-09-25 | GBp 47.00 | 0.00% | GBp 47.00 | GBp 49.00 | GBp 45.75 | 12.83K |
| 2026-09-24 | GBp 47.00 | -3.09% | GBp 48.50 | GBp 50.00 | GBp 46.10 | 76.09K |
| 2026-09-23 | GBp 48.50 | +3.19% | GBp 47.00 | GBp 50.00 | GBp 46.00 | 47.32K |
| 2026-09-22 | GBp 47.00 | +3.30% | GBp 45.50 | GBp 48.00 | GBp 45.60 | 67.14K |
| 2026-09-21 | GBp 45.50 | +2.25% | GBp 44.50 | GBp 47.00 | GBp 44.00 | 25.99K |
| 2026-09-18 | GBp 44.50 | 0.00% | GBp 44.50 | GBp 45.00 | GBp 44.15 | 2.51K |
| 2026-09-17 | GBp 44.50 | -2.20% | GBp 45.50 | GBp 46.00 | GBp 44.15 | 29.65K |
| 2026-09-16 | GBp 45.50 | 0.00% | GBp 45.50 | GBp 44.70 | GBp 44.70 | 1.80K |
| 2026-09-15 | GBp 45.50 | -3.19% | GBp 47.00 | GBp 48.00 | GBp 45.00 | 4.49K |
| 2026-09-14 | GBp 47.00 | 0.00% | GBp 47.00 | GBp 48.00 | GBp 46.05 | 69.97K |
| 2026-09-11 | GBp 47.00 | -1.67% | GBp 47.80 | GBp 46.65 | GBp 46.50 | 19.43K |
| 2026-09-10 | GBp 47.80 | 0.00% | GBp 47.80 | GBp 46.65 | GBp 46.60 | 3.07K |
| 2026-09-09 | GBp 47.80 | -1.44% | GBp 48.50 | GBp 47.70 | GBp 46.60 | 5.75K |
| 2026-09-08 | GBp 48.50 | 0.00% | GBp 48.50 | GBp 50.00 | GBp 47.00 | 6.16K |
| 2026-09-07 | GBp 48.50 | 0.00% | GBp 48.50 | GBp 47.50 | GBp 47.00 | 9.60K |
| 2026-09-04 | GBp 48.50 | -3.96% | GBp 50.50 | GBp 51.00 | GBp 47.18 | 16.21K |
| 2026-09-03 | GBp 50.50 | 0.00% | GBp 50.50 | GBp 52.00 | GBp 49.11 | 5.55K |
| 2026-09-02 | GBp 50.50 | 0.00% | GBp 50.50 | GBp 52.00 | GBp 49.18 | 1.32K |
| 2026-09-01 | GBp 50.50 | 0.00% | GBp 50.50 | GBp 50.45 | GBp 49.10 | 9.73K |
| 2026-08-28 | GBp 50.50 | -0.98% | GBp 51.00 | GBp 52.00 | GBp 49.50 | 34.93K |
| 2026-08-27 | GBp 51.00 | -1.92% | GBp 52.00 | GBp 53.00 | GBp 50.00 | 58.86K |
| 2026-08-26 | GBp 52.00 | -1.89% | GBp 53.00 | GBp 54.00 | GBp 52.49 | 19.10K |
| 2026-08-25 | GBp 53.00 | 0.00% | GBp 53.00 | GBp 54.00 | GBp 52.12 | 3.33K |
| 2026-08-24 | GBp 53.00 | -0.93% | GBp 53.50 | GBp 53.50 | GBp 51.00 | 37.35K |
| 2026-08-21 | GBp 53.50 | 0.00% | GBp 53.50 | GBp 53.77 | GBp 52.00 | 1.11K |
| 2026-08-20 | GBp 53.50 | 0.00% | GBp 53.50 | GBp 54.50 | GBp 52.30 | 12.68K |
| 2026-08-19 | GBp 53.50 | 0.00% | GBp 53.50 | GBp 52.50 | GBp 52.30 | 10.73K |
| 2026-08-18 | GBp 53.50 | 0.00% | GBp 53.50 | GBp 55.00 | GBp 52.00 | 2.22K |
| 2026-08-17 | GBp 53.50 | 0.00% | GBp 53.50 | GBp 55.00 | GBp 52.00 | 1.60K |
| 2026-08-14 | GBp 53.50 | 0.00% | GBp 53.50 | GBp 55.00 | GBp 52.00 | 23.02K |
| 2026-08-13 | GBp 53.50 | 0.00% | GBp 53.50 | GBp 55.00 | GBp 52.00 | 3.86K |
| 2026-08-12 | GBp 53.50 | 0.00% | GBp 53.50 | GBp 55.00 | GBp 52.78 | 16.02K |
| 2026-08-11 | GBp 53.50 | 0.00% | GBp 53.50 | GBp 52.00 | GBp 52.00 | 77 |
| 2026-08-10 | GBp 53.50 | 0.00% | GBp 53.50 | GBp 55.00 | GBp 52.99 | 5.45K |
| 2026-08-07 | GBp 53.50 | 0.00% | GBp 53.50 | GBp 54.00 | GBp 52.99 | 1.71K |
| 2026-08-06 | GBp 53.50 | -0.93% | GBp 53.50 | GBp 53.50 | GBp 53.50 | 0 |
| 2026-08-05 | GBp 54.00 | 0.00% | GBp 54.00 | GBp 55.00 | GBp 54.00 | 22.06K |
| 2026-08-04 | GBp 54.00 | +1.89% | GBp 53.50 | GBp 54.00 | GBp 54.00 | 8.36K |
| 2026-08-03 | GBp 53.00 | -0.93% | GBp 53.50 | GBp 55.00 | GBp 53.10 | 28.64K |
| 2026-07-31 | GBp 53.50 | 0.00% | GBp 53.50 | GBp 55.00 | GBp 53.50 | 21.96K |
| 2026-07-30 | GBp 53.50 | 0.00% | GBp 53.50 | GBp 55.00 | GBp 54.90 | 273 |
| 2026-07-29 | GBp 53.50 | 0.00% | GBp 53.50 | GBp 52.00 | GBp 52.00 | 833 |
| 2026-07-28 | GBp 53.50 | 0.00% | GBp 53.50 | GBp 55.00 | GBp 55.00 | 17 |
| 2026-07-27 | GBp 53.50 | 0.00% | GBp 53.50 | GBp 55.00 | GBp 53.50 | 9.92K |
| 2026-07-24 | GBp 53.50 | +0.94% | GBp 53.00 | GBp 55.00 | GBp 52.00 | 7.32K |
| 2026-07-23 | GBp 53.00 | 0.00% | GBp 53.00 | GBp 54.00 | GBp 53.10 | 57.97K |
| 2026-07-22 | GBp 53.00 | 0.00% | GBp 53.00 | GBp 54.00 | GBp 54.00 | 213 |
| 2026-07-21 | GBp 53.00 | 0.00% | GBp 53.00 | GBp 54.00 | GBp 52.66 | 11.40K |
| 2026-07-20 | GBp 53.00 | 0.00% | GBp 53.00 | GBp 54.00 | GBp 53.00 | 32.20K |
| 2026-07-17 | GBp 53.00 | 0.00% | GBp 53.00 | GBp 54.00 | GBp 52.00 | 65.27K |
| 2026-07-16 | GBp 53.00 | +0.95% | GBp 52.00 | GBp 53.56 | GBp 51.66 | 38.22K |
| 2026-07-15 | GBp 52.50 | 0.00% | GBp 52.50 | GBp 53.40 | GBp 51.99 | 5.86K |
| 2026-07-14 | GBp 52.50 | 0.00% | GBp 52.50 | GBp 54.00 | GBp 51.75 | 4.72K |
| 2026-07-13 | GBp 52.50 | -0.94% | GBp 53.00 | GBp 54.00 | GBp 51.25 | 153.00K |
| 2026-07-10 | GBp 53.00 | 0.00% | GBp 53.00 | GBp 54.00 | GBp 52.66 | 21.73K |
| 2026-07-09 | GBp 53.00 | -0.93% | GBp 53.50 | GBp 55.00 | GBp 52.65 | 21.67K |
| 2026-07-08 | GBp 53.50 | 0.00% | GBp 53.50 | GBp 55.00 | GBp 52.55 | 58.54K |
| 2026-07-07 | GBp 53.50 | +3.88% | GBp 51.50 | GBp 54.00 | GBp 52.00 | 36.79K |
| 2026-07-06 | GBp 51.50 | 0.00% | GBp 51.50 | GBp 52.00 | GBp 52.00 | 5.00K |
| 2026-07-03 | GBp 51.50 | 0.00% | GBp 51.50 | GBp 52.00 | GBp 51.40 | 37.96K |
| 2026-07-02 | GBp 51.50 | 0.00% | GBp 51.50 | GBp 52.00 | GBp 51.40 | 2.61K |
| 2026-07-01 | GBp 51.50 | 0.00% | GBp 51.50 | GBp 52.00 | GBp 51.00 | 112 |
| 2026-06-30 | GBp 51.50 | 0.00% | GBp 51.50 | GBp 52.00 | GBp 52.00 | 1 |
| 2026-06-29 | GBp 51.50 | 0.00% | GBp 51.50 | GBp 51.50 | GBp 51.50 | 0 |
| 2026-06-26 | GBp 51.50 | 0.00% | GBp 51.50 | GBp 52.00 | GBp 52.00 | 10.27K |
| 2026-06-25 | GBp 51.50 | 0.00% | GBp 51.50 | GBp 51.50 | GBp 51.50 | 0 |
| 2026-06-24 | GBp 51.50 | 0.00% | GBp 51.50 | GBp 52.00 | GBp 51.99 | 8.35K |
| 2026-06-23 | GBp 51.50 | -0.96% | GBp 51.50 | GBp 51.50 | GBp 51.50 | 0 |
| 2026-06-22 | GBp 52.00 | 0.00% | GBp 52.00 | GBp 52.00 | GBp 52.00 | 0 |
| 2026-06-19 | GBp 52.00 | 0.00% | GBp 52.00 | GBp 52.95 | GBp 52.95 | 1.50K |
| 2026-06-18 | GBp 52.00 | +1.96% | GBp 51.00 | GBp 54.75 | GBp 52.00 | 45.64K |
| 2026-06-17 | GBp 51.00 | +4.08% | GBp 49.00 | GBp 52.00 | GBp 48.00 | 44.12K |
| 2026-06-16 | GBp 49.00 | 0.00% | GBp 49.00 | GBp 49.50 | GBp 49.50 | 5.41K |
| 2026-06-15 | GBp 49.00 | +1.03% | GBp 48.50 | GBp 51.00 | GBp 48.00 | 5.99K |
| 2026-06-12 | GBp 48.50 | 0.00% | GBp 48.50 | GBp 49.00 | GBp 49.00 | 6.69K |
| 2026-06-11 | GBp 48.50 | 0.00% | GBp 48.50 | GBp 49.00 | GBp 48.99 | 2.53K |
| 2026-06-10 | GBp 48.50 | 0.00% | GBp 48.50 | GBp 49.00 | GBp 48.00 | 10.40K |
| 2026-06-09 | GBp 48.50 | 0.00% | GBp 48.50 | GBp 49.00 | GBp 48.99 | 4.07K |
| 2026-06-08 | GBp 48.50 | 0.00% | GBp 48.50 | GBp 52.00 | GBp 48.55 | 31.18K |
| 2026-06-05 | GBp 48.50 | 0.00% | GBp 48.50 | GBp 49.00 | GBp 48.55 | 2.21K |
| 2026-06-04 | GBp 48.50 | 0.00% | GBp 48.50 | GBp 49.50 | GBp 48.00 | 5.14K |
| 2026-06-03 | GBp 48.50 | +1.04% | GBp 49.00 | GBp 49.00 | GBp 48.00 | 33.56K |
| 2026-06-02 | GBp 48.00 | -2.04% | GBp 49.00 | GBp 50.00 | GBp 48.00 | 12.62K |
| 2026-06-01 | GBp 49.00 | -2.00% | GBp 50.00 | GBp 50.85 | GBp 49.00 | 14.92K |
| 2026-05-29 | GBp 50.00 | -0.99% | GBp 50.50 | GBp 52.00 | GBp 50.00 | 7.43K |
| 2026-05-28 | GBp 50.50 | 0.00% | GBp 50.50 | GBp 53.00 | GBp 50.50 | 2.12K |