Empresaria Group plc (AIM:EMR)
London · Delayed Price · Currency is GBP · Price in GBX 21.00
-1.50 (-6.67%)
May 6, 2026, 8:11 AM GMT
Empresaria Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 22.50 | 24.00 | 21.00 | 22.50 | 22.50 | - | 34,297 |
| May 1, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | - |
| Apr 30, 2026 | 22.50 | 22.00 | 21.00 | 22.50 | 22.50 | - | 43,362 |
| Apr 29, 2026 | 22.50 | 24.00 | 24.00 | 22.50 | 22.50 | - | 180 |
| Apr 28, 2026 | 22.50 | 24.00 | 21.30 | 22.50 | 22.50 | - | 10,873 |
| Apr 27, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | - |
| Apr 24, 2026 | 22.50 | 21.00 | 21.00 | 22.50 | 22.50 | - | 2,806 |
| Apr 23, 2026 | 22.50 | 21.00 | 21.00 | 22.50 | 22.50 | - | 2,422 |
| Apr 22, 2026 | 23.00 | 22.00 | 22.00 | 22.50 | 22.50 | -2.17% | 71,937 |
| Apr 21, 2026 | 23.00 | 22.89 | 22.00 | 23.00 | 23.00 | - | 6,255 |
| Apr 20, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Apr 17, 2026 | 23.00 | 22.00 | 22.00 | 23.00 | 23.00 | - | 3,025 |
| Apr 16, 2026 | 23.00 | 22.00 | 22.00 | 23.00 | 23.00 | - | 1,432 |
| Apr 15, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 2.22% | - |
| Apr 14, 2026 | 22.50 | 21.00 | 21.00 | 22.50 | 22.50 | - | 41,069 |
| Apr 13, 2026 | 22.00 | 24.40 | 21.55 | 22.50 | 22.50 | 2.27% | 51,444 |
| Apr 10, 2026 | 22.00 | 22.00 | 21.55 | 22.00 | 22.00 | - | 35,313 |
| Apr 9, 2026 | 21.50 | 22.00 | 21.00 | 22.00 | 22.00 | 2.33% | 7,504 |
| Apr 8, 2026 | 21.00 | 22.00 | 20.00 | 21.50 | 21.50 | 2.38% | 25,616 |
| Apr 7, 2026 | 21.50 | 22.00 | 20.00 | 21.00 | 21.00 | -2.33% | 4,480 |
| Apr 2, 2026 | 22.50 | 22.00 | 20.26 | 21.50 | 21.50 | -4.44% | 48,387 |
| Apr 1, 2026 | 23.00 | 22.00 | 22.00 | 22.50 | 22.50 | - | 12,500 |
| Mar 31, 2026 | 24.00 | 24.00 | 21.90 | 22.50 | 22.50 | - | 2,903 |
| Mar 30, 2026 | 24.00 | 24.00 | 21.00 | 22.50 | 22.50 | - | 958 |
| Mar 27, 2026 | 23.00 | 22.00 | 21.00 | 22.50 | 22.50 | -2.17% | 2,033 |
| Mar 26, 2026 | 22.00 | 22.60 | 22.00 | 23.00 | 23.00 | - | 1,373 |
| Mar 25, 2026 | 23.00 | 22.60 | 22.60 | 23.00 | 23.00 | - | 1,468 |
| Mar 24, 2026 | 23.00 | 23.00 | 22.00 | 23.00 | 23.00 | - | 19,927 |
| Mar 23, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Mar 20, 2026 | 23.00 | 23.00 | 21.00 | 23.00 | 23.00 | - | 5,007 |
| Mar 19, 2026 | 23.00 | 22.55 | 22.55 | 23.00 | 23.00 | - | 16,814 |
| Mar 18, 2026 | 23.00 | 22.55 | 22.00 | 23.00 | 23.00 | - | 5,222 |
| Mar 17, 2026 | 23.00 | 22.00 | 22.00 | 23.00 | 23.00 | - | 3 |
| Mar 16, 2026 | 23.00 | 23.98 | 22.00 | 23.00 | 23.00 | - | 14,850 |
| Mar 13, 2026 | 23.00 | 23.20 | 22.00 | 23.00 | 23.00 | - | 15,796 |
| Mar 12, 2026 | 23.00 | 22.24 | 22.24 | 23.00 | 23.00 | - | 8,755 |
| Mar 11, 2026 | 23.00 | 23.20 | 22.24 | 23.00 | 23.00 | - | 14,477 |
| Mar 10, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Mar 9, 2026 | 23.00 | 22.24 | 22.00 | 23.00 | 23.00 | - | 5,645 |
| Mar 6, 2026 | 23.00 | 22.00 | 22.00 | 23.00 | 23.00 | - | 60,506 |
| Mar 5, 2026 | 23.00 | 22.24 | 22.24 | 23.00 | 23.00 | - | 4,603 |
| Mar 4, 2026 | 23.00 | 22.24 | 22.24 | 23.00 | 23.00 | - | 1,414 |
| Mar 3, 2026 | 23.00 | 23.80 | 22.00 | 23.00 | 23.00 | - | 25,449 |
| 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 |