Empresaria Group plc (AIM:EMR)
London · Delayed Price · Currency is GBP · Price in GBX 25.00
0.00 (0.00%)
Oct 31, 2025, 8:00 AM GMT+1
Empresaria Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 335,328 |
| Oct 30, 2025 | 25.00 | 25.00 | 23.00 | 25.00 | 25.00 | - | 24,102 |
| Oct 29, 2025 | 25.00 | 27.00 | 23.00 | 25.00 | 25.00 | - | 11,295 |
| Oct 28, 2025 | 25.00 | 26.98 | 23.55 | 25.00 | 25.00 | - | 7,433 |
| Oct 27, 2025 | 25.00 | 27.00 | 23.00 | 25.00 | 25.00 | - | 98,666 |
| Oct 24, 2025 | 25.00 | 27.00 | 23.00 | 25.00 | 25.00 | - | 1,079 |
| Oct 23, 2025 | 32.50 | 32.50 | 22.00 | 25.00 | 25.00 | -24.70% | 114,759 |
| Oct 22, 2025 | 36.50 | 36.50 | 31.00 | 33.20 | 33.20 | -9.04% | 45,501 |
| Oct 21, 2025 | 36.50 | 39.00 | 33.40 | 36.50 | 36.50 | - | 13,129 |
| Oct 20, 2025 | 36.50 | 36.50 | 34.50 | 36.50 | 36.50 | 8.96% | 10,478 |
| Oct 17, 2025 | 33.50 | 35.90 | 31.00 | 33.50 | 33.50 | - | 41,934 |
| Oct 16, 2025 | 34.50 | 38.00 | 31.00 | 33.50 | 33.50 | -2.90% | 44,181 |
| Oct 15, 2025 | 34.50 | 37.00 | 32.00 | 34.50 | 34.50 | - | 15,082 |
| Oct 14, 2025 | 34.50 | 37.00 | 32.00 | 34.50 | 34.50 | - | 5,707 |
| Oct 13, 2025 | 34.50 | 36.90 | 32.75 | 34.50 | 34.50 | - | 5,052 |
| 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 |