Empresaria Group plc (AIM:EMR)
London · Delayed Price · Currency is GBP · Price in GBX 21.50
-1.00 (-4.44%)
Jun 16, 2026, 11:27 AM GMT
Empresaria Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 22.50 | 22.00 | 21.00 | 22.50 | 22.50 | - | 11,989 |
| May 14, 2026 | 22.50 | 21.40 | 21.33 | 22.50 | 22.50 | - | 6,976 |
| May 13, 2026 | 22.50 | 21.33 | 21.30 | 22.50 | 22.50 | - | 29,218 |
| May 12, 2026 | 22.50 | 24.00 | 21.16 | 22.50 | 22.50 | - | 14,552 |
| May 11, 2026 | 22.50 | 24.00 | 21.16 | 22.50 | 22.50 | - | 892 |
| May 8, 2026 | 22.50 | 24.00 | 24.00 | 22.50 | 22.50 | - | 7 |
| May 7, 2026 | 22.50 | 24.00 | 21.00 | 22.50 | 22.50 | - | 8,278 |
| May 6, 2026 | 22.50 | 24.00 | 21.00 | 22.50 | 22.50 | - | 92 |
| 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 |