Empresaria Group plc (AIM:EMR)
London · Delayed Price · Currency is GBP · Price in GBX 24.00
+1.50 (6.67%)
Jul 27, 2026, 9:18 AM GMT
Empresaria Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 23.40 | 24.00 | 21.00 | 24.00 | - | 6.67% | 748 |
| Jul 24, 2026 | 22.50 | 24.00 | 21.45 | 22.50 | 22.50 | - | 2,688 |
| Jul 23, 2026 | 23.77 | 23.77 | 23.77 | 22.50 | 22.50 | - | 214 |
| Jul 22, 2026 | 22.80 | 23.20 | 22.80 | 22.50 | 22.50 | - | 1,901 |
| Jul 21, 2026 | 22.50 | 21.42 | 21.42 | 22.50 | 22.50 | - | 4,781 |
| Jul 20, 2026 | 22.50 | 24.00 | 21.42 | 22.50 | 22.50 | - | 6,614 |
| Jul 17, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | - |
| Jul 16, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | - |
| Jul 15, 2026 | 22.50 | 21.42 | 21.42 | 22.50 | 22.50 | - | 4,499 |
| Jul 14, 2026 | 21.00 | 21.75 | 21.00 | 22.50 | 22.50 | - | 2,846 |
| Jul 13, 2026 | 22.50 | 21.42 | 21.00 | 22.50 | 22.50 | - | 2,367 |
| Jul 10, 2026 | 22.50 | 21.00 | 21.00 | 22.50 | 22.50 | - | 18 |
| Jul 9, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | - |
| Jul 8, 2026 | 22.50 | 21.40 | 21.40 | 22.50 | 22.50 | - | 1,400 |
| Jul 7, 2026 | 21.40 | 21.40 | 21.40 | 22.50 | 22.50 | - | 5,244 |
| Jul 6, 2026 | 21.00 | 24.00 | 21.00 | 22.50 | 22.50 | - | 22,606 |
| Jul 3, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | - |
| Jul 2, 2026 | 22.50 | 21.00 | 21.00 | 22.50 | 22.50 | - | 26 |
| Jul 1, 2026 | 22.50 | 21.40 | 21.00 | 22.50 | 22.50 | - | 4,789 |
| Jun 30, 2026 | 22.50 | 21.40 | 21.00 | 22.50 | 22.50 | - | 1,254 |
| Jun 29, 2026 | 22.50 | 24.00 | 21.40 | 22.50 | 22.50 | - | 485 |
| Jun 26, 2026 | 21.75 | 22.70 | 21.75 | 22.50 | 22.50 | - | 4,400 |
| Jun 25, 2026 | 21.40 | 22.70 | 21.40 | 22.50 | 22.50 | - | 12,520 |
| Jun 24, 2026 | 21.00 | 21.00 | 21.00 | 22.50 | 22.50 | - | 5 |
| Jun 23, 2026 | 22.50 | 21.40 | 21.00 | 22.50 | 22.50 | - | 3,433 |
| Jun 22, 2026 | 24.00 | 24.00 | 21.00 | 22.50 | 22.50 | - | 4,284 |
| Jun 19, 2026 | 21.50 | 24.00 | 21.50 | 22.50 | 22.50 | - | 3,678 |
| Jun 18, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | - |
| Jun 17, 2026 | 22.50 | 24.00 | 21.00 | 22.50 | 22.50 | - | 9,005 |
| Jun 16, 2026 | 24.00 | 24.00 | 21.50 | 22.50 | 22.50 | - | 3,303 |
| Jun 15, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | - |
| Jun 12, 2026 | 22.50 | 21.50 | 21.00 | 22.50 | 22.50 | - | 14,880 |
| Jun 11, 2026 | 22.50 | 24.00 | 21.00 | 22.50 | 22.50 | - | 4,868 |
| Jun 10, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | - |
| Jun 9, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | - |
| Jun 8, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | - |
| Jun 5, 2026 | 22.50 | 21.50 | 21.50 | 22.50 | 22.50 | - | 4,473 |
| Jun 4, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | - |
| Jun 3, 2026 | 22.50 | 24.00 | 21.38 | 22.50 | 22.50 | - | 22,675 |
| Jun 2, 2026 | 22.50 | 21.65 | 21.65 | 22.50 | 22.50 | - | 4,194 |
| Jun 1, 2026 | 22.50 | 21.65 | 21.65 | 22.50 | 22.50 | - | 2,732 |
| May 29, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | - |
| May 28, 2026 | 22.50 | 22.23 | 21.00 | 22.50 | 22.50 | - | 33,830 |
| May 27, 2026 | 22.50 | 24.00 | 24.00 | 22.50 | 22.50 | - | 20,000 |
| May 26, 2026 | 22.50 | 23.40 | 23.40 | 22.50 | 22.50 | - | 2,136 |
| May 22, 2026 | 22.00 | 22.00 | 22.00 | 22.50 | 22.50 | - | 92,456 |
| May 21, 2026 | 22.50 | 21.00 | 21.00 | 22.50 | 22.50 | - | 1 |
| May 20, 2026 | 22.50 | 23.50 | 21.00 | 22.50 | 22.50 | - | 28,383 |
| May 19, 2026 | 22.50 | 22.50 | 21.38 | 22.50 | 22.50 | - | 7,178 |
| May 18, 2026 | 22.50 | 24.00 | 22.00 | 22.50 | 22.50 | - | 40,400 |