Empresaria Group plc (AIM:EMR)
London · Delayed Price · Currency is GBP · Price in GBX 38.50
-1.50 (-3.90%)
Aug 29, 2025, 4:35 PM GMT+1
Empresaria Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 49.00 | 50.00 | 42.40 | 43.00 | 43.00 | 72.00% | 397,890 |
| Jul 30, 2025 | 27.40 | 27.40 | 25.00 | 25.00 | 25.00 | - | 42 |
| Jul 29, 2025 | 21.55 | 30.00 | 21.55 | 25.00 | 25.00 | - | 3,182 |
| Jul 28, 2025 | 27.40 | 27.40 | 25.00 | 25.00 | 25.00 | - | 18 |
| Jul 25, 2025 | 21.55 | 25.00 | 21.55 | 25.00 | 25.00 | - | 1,896 |
| Jul 24, 2025 | 21.50 | 25.00 | 21.50 | 25.00 | 25.00 | - | 400 |
| Jul 23, 2025 | 21.50 | 25.00 | 21.50 | 25.00 | 25.00 | - | 3,724 |
| Jul 22, 2025 | 21.31 | 25.00 | 21.31 | 25.00 | 25.00 | - | 19,337 |
| Jul 21, 2025 | 30.00 | 30.00 | 21.31 | 25.00 | 25.00 | - | 84,653 |
| Jul 18, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Jul 17, 2025 | 23.50 | 25.00 | 23.50 | 25.00 | 25.00 | - | 4,946 |
| Jul 16, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Jul 15, 2025 | 24.75 | 27.49 | 22.95 | 25.00 | 25.00 | 11.11% | 44,094 |
| Jul 14, 2025 | 22.95 | 22.95 | 22.50 | 22.50 | 22.50 | - | 8,374 |
| Jul 11, 2025 | 22.88 | 22.88 | 22.50 | 22.50 | 22.50 | - | 35,196 |
| Jul 10, 2025 | 22.85 | 24.75 | 22.50 | 22.50 | 22.50 | - | 13,111 |
| Jul 9, 2025 | 25.00 | 25.00 | 22.50 | 22.50 | 22.50 | - | 20 |
| Jul 8, 2025 | 23.15 | 26.43 | 22.50 | 22.50 | 22.50 | -15.09% | 159,025 |
| Jul 7, 2025 | 30.00 | 30.00 | 23.15 | 26.50 | 26.50 | 1.15% | 31,300 |
| Jul 4, 2025 | 25.15 | 28.49 | 25.00 | 26.20 | 26.20 | -4.73% | 77,882 |
| Jul 3, 2025 | 25.15 | 27.50 | 25.00 | 27.50 | 27.50 | - | 117,000 |
| Jul 2, 2025 | 25.30 | 30.00 | 25.15 | 27.50 | 27.50 | 5.77% | 72,957 |
| Jul 1, 2025 | 22.24 | 26.00 | 22.24 | 26.00 | 26.00 | - | 8,337 |
| Jun 30, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Jun 27, 2025 | 22.24 | 26.00 | 22.24 | 26.00 | 26.00 | - | 25,000 |
| Jun 26, 2025 | 26.40 | 26.40 | 22.24 | 26.00 | 26.00 | - | 25,127 |
| Jun 25, 2025 | 22.00 | 28.00 | 22.00 | 26.00 | 26.00 | - | 3,564 |
| Jun 24, 2025 | 22.16 | 26.00 | 22.16 | 26.00 | 26.00 | - | 59,504 |
| Jun 23, 2025 | 32.00 | 32.00 | 22.20 | 26.00 | 26.00 | -3.70% | 2,704 |
| Jun 20, 2025 | 32.00 | 32.00 | 22.35 | 27.00 | 27.00 | - | 7,304 |