Empresaria Group plc (AIM:EMR)
London · Delayed Price · Currency is GBP · Price in GBX 34.50
-1.50 (-4.17%)
Oct 10, 2025, 11:00 AM GMT+1
Empresaria Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 36.00 | 39.00 | 32.00 | 34.50 | 34.50 | -4.17% | 27,739 |
| Oct 9, 2025 | 36.00 | 39.00 | 33.00 | 36.00 | 36.00 | -6.25% | 8,436 |
| Oct 8, 2025 | 36.00 | 39.00 | 33.00 | 38.40 | 38.40 | 6.67% | 11,026 |
| Oct 7, 2025 | 34.00 | 36.90 | 33.00 | 36.00 | 36.00 | 5.88% | 8,540 |
| Oct 6, 2025 | 33.00 | 35.00 | 33.00 | 34.00 | 34.00 | 4.62% | 61,216 |
| Oct 3, 2025 | 32.50 | 33.25 | 32.50 | 32.50 | 32.50 | - | 5,990 |
| Oct 2, 2025 | 32.50 | 33.00 | 30.00 | 32.50 | 32.50 | - | 60,044 |
| Oct 1, 2025 | 32.50 | 32.50 | 30.00 | 32.50 | 32.50 | - | 6,585 |
| Sep 30, 2025 | 32.50 | 32.50 | 30.00 | 32.50 | 32.50 | - | 23,075 |
| Sep 29, 2025 | 32.00 | 33.70 | 29.36 | 32.50 | 32.50 | 1.56% | 35,326 |
| Sep 26, 2025 | 31.50 | 32.00 | 28.00 | 32.00 | 32.00 | 1.59% | 14,874 |
| Sep 25, 2025 | 29.00 | 32.00 | 26.00 | 31.50 | 31.50 | 8.62% | 22,708 |
| Sep 24, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 147,476 |
| Sep 23, 2025 | 29.00 | 32.00 | 26.30 | 29.00 | 29.00 | -0.68% | 14,121 |
| Sep 22, 2025 | 27.50 | 30.00 | 26.00 | 29.20 | 29.20 | 6.18% | 16,198 |
| Sep 19, 2025 | 27.50 | 30.00 | 25.00 | 27.50 | 27.50 | - | 10,661 |
| Sep 18, 2025 | 26.50 | 27.50 | 25.63 | 27.50 | 27.50 | 3.77% | 19,421 |
| Sep 17, 2025 | 27.50 | 29.00 | 26.03 | 26.50 | 26.50 | -3.64% | 106,101 |
| Sep 16, 2025 | 26.10 | 29.00 | 26.00 | 27.50 | 27.50 | 3.77% | 43,685 |
| Sep 15, 2025 | 26.00 | 27.00 | 25.00 | 26.50 | 26.50 | 1.92% | 176,539 |
| Sep 12, 2025 | 28.50 | 29.00 | 25.06 | 26.00 | 26.00 | -8.77% | 58,161 |
| Sep 11, 2025 | 38.40 | 38.40 | 28.00 | 28.50 | 28.50 | -25.97% | 94,570 |
| Sep 10, 2025 | 38.50 | 38.50 | 37.00 | 38.50 | 38.50 | - | 28,000 |
| Sep 9, 2025 | 38.50 | 40.00 | 37.00 | 38.50 | 38.50 | - | 61,328 |
| Sep 8, 2025 | 38.50 | 40.00 | 37.18 | 38.50 | 38.50 | - | 36,318 |
| Sep 5, 2025 | 38.50 | 38.50 | 37.71 | 38.50 | 38.50 | - | 1,324 |
| Sep 4, 2025 | 38.50 | 38.50 | 37.71 | 38.50 | 38.50 | - | 13,562 |
| Sep 3, 2025 | 38.50 | 38.50 | 37.71 | 38.50 | 38.50 | - | 3,882 |
| Sep 2, 2025 | 38.50 | 38.50 | 37.71 | 38.50 | 38.50 | - | 38,294 |
| Sep 1, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - | - |
| Aug 29, 2025 | 37.00 | 38.50 | 37.00 | 38.50 | 38.50 | - | 4 |
| Aug 28, 2025 | 37.61 | 40.00 | 37.61 | 38.50 | 38.50 | - | 598 |
| Aug 27, 2025 | 39.70 | 39.97 | 37.00 | 38.50 | 38.50 | -6.10% | 42,274 |
| Aug 26, 2025 | 40.21 | 42.00 | 40.00 | 41.00 | 41.00 | - | 105,139 |
| Aug 22, 2025 | 40.00 | 41.90 | 40.00 | 41.00 | 41.00 | - | 58,794 |
| Aug 21, 2025 | 40.00 | 41.00 | 40.00 | 41.00 | 41.00 | - | 17 |
| Aug 20, 2025 | 40.00 | 41.00 | 40.00 | 41.00 | 41.00 | - | 19,811 |
| Aug 19, 2025 | 40.00 | 41.35 | 40.00 | 41.00 | 41.00 | - | 3,060 |
| Aug 18, 2025 | 40.10 | 41.48 | 40.10 | 41.00 | 41.00 | - | 62,912 |
| Aug 15, 2025 | 40.00 | 42.00 | 40.00 | 41.00 | 41.00 | - | 825 |
| Aug 14, 2025 | 40.00 | 42.00 | 40.00 | 41.00 | 41.00 | - | 42,430 |
| Aug 13, 2025 | 40.00 | 42.00 | 40.00 | 41.00 | 41.00 | - | 11,151 |
| Aug 12, 2025 | 40.00 | 42.00 | 37.00 | 41.00 | 41.00 | 6.49% | 95,955 |
| Aug 11, 2025 | 40.00 | 41.00 | 35.00 | 38.50 | 38.50 | -6.10% | 192,809 |
| Aug 8, 2025 | 43.00 | 43.00 | 40.00 | 41.00 | 41.00 | -6.82% | 48,106 |
| Aug 7, 2025 | 45.00 | 45.00 | 42.20 | 44.00 | 44.00 | -3.30% | 3,716 |
| Aug 6, 2025 | 44.00 | 48.00 | 43.00 | 45.50 | 45.50 | -1.09% | 3,058 |
| Aug 5, 2025 | 43.00 | 48.00 | 43.00 | 46.00 | 46.00 | - | 4,605 |
| Aug 4, 2025 | 43.00 | 48.00 | 43.00 | 46.00 | 46.00 | 6.48% | 17,287 |
| Aug 1, 2025 | 45.11 | 48.00 | 43.20 | 43.20 | 43.20 | 0.47% | 88,871 |