Empresaria Group plc (AIM:EMR)
London · Delayed Price · Currency is GBP · Price in GBX 22.24
-0.76 (-3.30%)
Mar 4, 2026, 10:05 AM GMT
Empresaria Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 22.42 | 23.80 | 22.42 | 23.80 | - | 3.48% | 14,796 |
| Mar 2, 2026 | 23.00 | 23.96 | 22.00 | 23.00 | 23.00 | - | 1,413 |
| Feb 27, 2026 | 23.00 | 23.98 | 22.00 | 23.00 | 23.00 | - | 15,697 |
| Feb 26, 2026 | 23.00 | 22.90 | 22.90 | 23.00 | 23.00 | - | 17,869 |
| Feb 25, 2026 | 23.50 | 23.50 | 22.00 | 23.00 | 23.00 | -2.13% | 224,996 |
| Feb 24, 2026 | 23.50 | 23.41 | 23.00 | 23.50 | 23.50 | - | 1,678 |
| Feb 23, 2026 | 23.50 | 23.99 | 23.00 | 23.50 | 23.50 | - | 15,164 |
| Feb 20, 2026 | 23.50 | 23.35 | 23.35 | 23.50 | 23.50 | - | 5,154 |
| Feb 19, 2026 | 23.50 | 23.35 | 23.35 | 23.50 | 23.50 | - | 7,973 |
| Feb 18, 2026 | 23.31 | 23.31 | 23.31 | 23.50 | 23.50 | - | 1,051 |
| Feb 17, 2026 | 23.50 | 23.84 | 23.00 | 23.50 | 23.50 | - | 25,672 |
| Feb 16, 2026 | 23.50 | 23.22 | 23.22 | 23.50 | 23.50 | - | 7,356 |
| Feb 13, 2026 | 23.50 | 24.00 | 23.00 | 23.50 | 23.50 | - | 4,010 |
| Feb 12, 2026 | 23.50 | 23.22 | 23.22 | 23.50 | 23.50 | - | 5,602 |
| Feb 11, 2026 | 23.50 | 24.00 | 23.18 | 23.50 | 23.50 | - | 28,457 |
| Feb 10, 2026 | 23.00 | 24.00 | 23.00 | 23.50 | 23.50 | - | 1,025 |
| Feb 9, 2026 | 24.00 | 24.00 | 23.18 | 23.50 | 23.50 | - | 3,076 |
| Feb 6, 2026 | 23.50 | 23.17 | 23.00 | 23.50 | 23.50 | - | 1,194 |
| Feb 5, 2026 | 23.50 | 24.00 | 24.00 | 23.50 | 23.50 | - | 4 |
| Feb 4, 2026 | 23.50 | 24.00 | 23.15 | 23.50 | 23.50 | - | 148,391 |
| Feb 3, 2026 | 22.50 | 24.00 | 21.00 | 23.50 | 23.50 | 4.44% | 170,956 |
| Feb 2, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 2.27% | - |
| Jan 30, 2026 | 21.99 | 22.00 | 22.00 | 22.00 | 22.00 | 2.33% | 108,689 |
| Jan 29, 2026 | 21.00 | 22.00 | 20.08 | 21.50 | 21.50 | 13.16% | 120,257 |
| Jan 28, 2026 | 21.00 | 20.00 | 18.00 | 19.00 | 19.00 | -9.52% | 34,897 |
| Jan 27, 2026 | 23.00 | 22.00 | 20.00 | 21.00 | 21.00 | -8.70% | 37,362 |
| Jan 26, 2026 | 24.00 | 23.40 | 21.00 | 23.00 | 23.00 | -4.17% | 24,472 |
| Jan 23, 2026 | 24.00 | 24.94 | 24.94 | 24.00 | 24.00 | - | 8 |
| Jan 22, 2026 | 24.00 | 25.00 | 23.00 | 24.00 | 24.00 | - | 3,458 |
| 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 |