Empresaria Group plc (AIM:EMR)
London · Delayed Price · Currency is GBP · Price in GBX 31.40
+1.40 (4.67%)
Sep 4, 2026, 4:35 PM GMT
Empresaria Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 30.84 | 31.40 | 31.40 | 31.40 | 31.40 | 4.67% | 14,908 |
| Sep 3, 2026 | 30.00 | 29.70 | 29.00 | 30.00 | 30.00 | - | 1,528 |
| Sep 2, 2026 | 29.08 | 31.00 | 29.08 | 30.00 | 30.00 | 1.69% | 45,276 |
| Sep 1, 2026 | 29.50 | 30.00 | 29.08 | 29.50 | 29.50 | - | 13,295 |
| Aug 28, 2026 | 28.00 | 30.50 | 26.00 | 29.50 | 29.50 | 5.36% | 157,046 |
| Aug 27, 2026 | 27.00 | 28.76 | 26.00 | 28.00 | 28.00 | 3.70% | 123,898 |
| Aug 26, 2026 | 26.50 | 28.00 | 25.00 | 27.00 | 27.00 | 8.00% | 91,941 |
| Aug 25, 2026 | 28.00 | 27.00 | 25.00 | 25.00 | 25.00 | -10.71% | 99,615 |
| Aug 24, 2026 | 30.00 | 30.00 | 26.35 | 28.00 | 28.00 | -1.75% | 24,424 |
| Aug 21, 2026 | 27.00 | 30.00 | 27.00 | 28.50 | 28.50 | - | 8,730 |
| Aug 20, 2026 | 28.50 | 29.44 | 27.00 | 28.50 | 28.50 | - | 77,479 |
| Aug 19, 2026 | 27.90 | 29.15 | 27.90 | 28.50 | 28.50 | - | 13,430 |
| Aug 18, 2026 | 27.00 | 30.00 | 27.00 | 28.50 | 28.50 | - | 5,054 |
| Aug 17, 2026 | 27.00 | 30.00 | 27.00 | 28.50 | 28.50 | - | 2,082 |
| Aug 14, 2026 | 29.15 | 29.15 | 27.00 | 28.50 | 28.50 | - | 1,913 |
| Aug 13, 2026 | 30.00 | 30.00 | 27.00 | 28.50 | 28.50 | - | 2,303 |
| Aug 12, 2026 | 30.00 | 30.00 | 27.00 | 28.50 | 28.50 | - | 4,915 |
| Aug 11, 2026 | 27.00 | 30.00 | 26.00 | 28.50 | 28.50 | 7.55% | 34,929 |
| Aug 10, 2026 | 26.00 | 28.00 | 25.00 | 26.50 | 26.50 | 1.92% | 20,984 |
| Aug 7, 2026 | 26.00 | 25.00 | 25.00 | 26.00 | 26.00 | - | 8 |
| Aug 6, 2026 | 26.00 | 26.00 | 25.00 | 26.00 | 26.00 | - | 21,908 |
| Aug 5, 2026 | 25.50 | 27.00 | 24.00 | 26.00 | 26.00 | 1.96% | 6,911 |
| Aug 4, 2026 | 25.50 | 27.00 | 24.00 | 25.50 | 25.50 | - | 20,948 |
| Aug 3, 2026 | 25.50 | 24.00 | 24.00 | 25.50 | 25.50 | - | 24 |
| Jul 31, 2026 | 25.50 | 26.40 | 26.00 | 25.50 | 25.50 | - | 26,560 |
| Jul 30, 2026 | 25.50 | 27.00 | 24.00 | 25.50 | 25.50 | - | 2,938 |
| Jul 29, 2026 | 25.50 | 27.00 | 24.00 | 25.50 | 25.50 | -0.39% | 24,178 |
| Jul 28, 2026 | 24.00 | 27.00 | 23.95 | 25.60 | 25.60 | 13.78% | 156,418 |
| Jul 27, 2026 | 22.50 | 24.00 | 21.00 | 22.50 | 22.50 | - | 757 |
| 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 |