Empresaria Group plc (AIM:EMR)
London · Delayed Price · Currency is GBP · Price in GBX 23.00
-1.00 (-4.17%)
Jan 22, 2026, 3:37 PM GMT
Empresaria Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | - | - | 4,551 |
| Jan 21, 2026 | 23.00 | 25.00 | 23.00 | 24.00 | 24.00 | -2.04% | 3,319 |
| Jan 20, 2026 | 24.50 | 23.50 | 22.00 | 24.50 | 24.50 | - | 12,877 |
| Jan 19, 2026 | 24.50 | 26.00 | 23.00 | 24.50 | 24.50 | - | 4,618 |
| Jan 16, 2026 | 23.15 | 23.15 | 23.15 | 24.50 | 24.50 | - | 5,000 |
| Jan 15, 2026 | 24.50 | 25.85 | 25.85 | 24.50 | 24.50 | - | 154 |
| Jan 14, 2026 | 24.50 | 23.18 | 23.18 | 24.50 | 24.50 | - | 6,757 |
| Jan 13, 2026 | 24.50 | 26.00 | 22.80 | 24.50 | 24.50 | - | 26,245 |
| Jan 12, 2026 | 25.50 | 30.00 | 21.00 | 24.50 | 24.50 | -3.92% | 97,935 |
| Jan 9, 2026 | 25.50 | 30.00 | 21.00 | 25.50 | 25.50 | - | 3,839 |
| Jan 8, 2026 | 25.50 | 21.55 | 21.55 | 25.50 | 25.50 | - | 5,887 |
| Jan 7, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | - |
| Jan 6, 2026 | 30.00 | 30.00 | 21.00 | 25.50 | 25.50 | - | 1,176 |
| Jan 5, 2026 | 25.50 | 30.00 | 21.30 | 25.50 | 25.50 | - | 4,337 |
| Jan 2, 2026 | 30.00 | 30.00 | 30.00 | 25.50 | 25.50 | - | 6 |
| Dec 31, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | - |
| Dec 30, 2025 | 25.50 | 25.50 | 22.50 | 25.50 | 25.50 | - | 71,670 |
| Dec 29, 2025 | 25.50 | 30.00 | 21.00 | 25.50 | 25.50 | 12.83% | 1,919 |
| Dec 24, 2025 | 21.50 | 23.00 | 22.60 | 22.60 | 22.60 | 5.12% | 96,994 |
| Dec 23, 2025 | 22.50 | 23.00 | 22.53 | 21.50 | 21.50 | -4.44% | 11,005 |
| Dec 22, 2025 | 22.50 | 25.00 | 25.00 | 22.50 | 22.50 | - | 28 |
| Dec 19, 2025 | 22.50 | 20.50 | 20.50 | 22.50 | 22.50 | - | 7,945 |
| Dec 18, 2025 | 22.50 | 20.50 | 20.50 | 22.50 | 22.50 | - | 1,191 |
| Dec 17, 2025 | 22.50 | 20.50 | 20.50 | 22.50 | 22.50 | - | 3,878 |
| Dec 16, 2025 | 22.50 | 20.00 | 20.00 | 22.50 | 22.50 | - | 3 |
| Dec 15, 2025 | 22.50 | 20.80 | 20.15 | 22.50 | 22.50 | - | 25,972 |
| Dec 12, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | - |
| Dec 11, 2025 | 22.50 | 22.00 | 20.00 | 22.50 | 22.50 | - | 26,789 |
| Dec 10, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | - |
| Dec 9, 2025 | 22.50 | 24.00 | 24.00 | 22.50 | 22.50 | - | 100 |
| Dec 8, 2025 | 22.50 | 25.00 | 25.00 | 22.50 | 22.50 | - | 24 |
| Dec 5, 2025 | 22.00 | 22.00 | 22.00 | 22.50 | 22.50 | - | 1,891 |
| Dec 4, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | - |
| Dec 3, 2025 | 24.20 | 24.20 | 24.20 | 22.50 | 22.50 | -13.46% | 1,309 |
| Dec 2, 2025 | 26.00 | 24.16 | 24.00 | 26.00 | 26.00 | - | 25,500 |
| Dec 1, 2025 | 26.00 | 25.00 | 24.00 | 26.00 | 26.00 | - | 25,042 |
| Nov 28, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Nov 27, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Nov 26, 2025 | 26.00 | 28.00 | 24.66 | 26.00 | 26.00 | - | 15,384 |
| Nov 25, 2025 | 26.00 | 24.00 | 24.00 | 26.00 | 26.00 | - | 83 |
| Nov 24, 2025 | 26.00 | 28.00 | 24.66 | 26.00 | 26.00 | - | 56,823 |
| Nov 21, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Nov 20, 2025 | 24.66 | 24.66 | 24.66 | 26.00 | 26.00 | - | 2,272 |
| Nov 19, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Nov 18, 2025 | 26.00 | 28.00 | 24.00 | 26.00 | 26.00 | - | 140 |
| Nov 17, 2025 | 26.00 | 28.00 | 24.66 | 26.00 | 26.00 | - | 3,827 |
| Nov 14, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Nov 13, 2025 | 26.00 | 26.00 | 24.60 | 26.00 | 26.00 | - | 91,838 |
| Nov 12, 2025 | 26.00 | 24.00 | 24.00 | 26.00 | 26.00 | - | 185 |
| Nov 11, 2025 | 26.00 | 24.52 | 24.00 | 26.00 | 26.00 | - | 3,480 |