EMV Capital plc (AIM:EMVC)
London · Delayed Price · Currency is GBP · Price in GBX 55.85
-0.65 (-1.15%)
Jan 22, 2026, 12:28 PM GMT
EMV Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 56.50 | 57.50 | 55.51 | 56.50 | 56.50 | - | 11,674 |
| Jan 20, 2026 | 58.50 | 57.68 | 57.00 | 56.50 | 56.50 | -1.74% | 11,399 |
| Jan 19, 2026 | 60.50 | 60.00 | 57.00 | 57.50 | 57.50 | -4.96% | 47,288 |
| Jan 16, 2026 | 59.00 | 59.00 | 59.00 | 60.50 | 60.50 | - | 10 |
| Jan 15, 2026 | 60.50 | 62.00 | 59.00 | 60.50 | 60.50 | - | 21,128 |
| Jan 14, 2026 | 59.06 | 59.06 | 59.06 | 60.50 | 60.50 | - | 3,891 |
| Jan 13, 2026 | 60.50 | 61.49 | 59.15 | 60.50 | 60.50 | - | 13,954 |
| Jan 12, 2026 | 60.50 | 59.35 | 58.40 | 60.50 | 60.50 | - | 49,670 |
| Jan 9, 2026 | 60.50 | 62.00 | 59.00 | 60.50 | 60.50 | - | 38,341 |
| Jan 8, 2026 | 60.50 | 62.00 | 59.00 | 60.50 | 60.50 | - | 8,002 |
| Jan 7, 2026 | 60.50 | 60.00 | 60.00 | 60.50 | 60.50 | - | 15,414 |
| Jan 6, 2026 | 60.50 | 62.00 | 59.35 | 60.50 | 60.50 | - | 24,518 |
| Jan 5, 2026 | 60.00 | 62.00 | 60.00 | 60.50 | 60.50 | 0.83% | 643,351 |
| Jan 2, 2026 | 57.00 | 60.00 | 57.00 | 60.00 | 60.00 | 5.26% | 45,208 |
| Dec 31, 2025 | 57.00 | 58.90 | 57.00 | 57.00 | 57.00 | - | 3,877 |
| Dec 30, 2025 | 57.00 | 58.90 | 58.90 | 57.00 | 57.00 | - | 1,867 |
| Dec 29, 2025 | 57.00 | 57.50 | 55.00 | 57.00 | 57.00 | - | 9,292 |
| Dec 24, 2025 | 57.00 | 57.50 | 57.00 | 57.00 | 57.00 | - | 9,161 |
| Dec 23, 2025 | 57.00 | 59.00 | 55.00 | 57.00 | 57.00 | - | 8,872 |
| Dec 22, 2025 | 57.50 | 58.92 | 56.00 | 57.00 | 57.00 | -0.87% | 76,735 |
| Dec 19, 2025 | 58.00 | 58.50 | 56.15 | 57.50 | 57.50 | -0.86% | 49,182 |
| Dec 18, 2025 | 58.00 | 58.50 | 56.69 | 58.00 | 58.00 | - | 2,483 |
| Dec 17, 2025 | 58.00 | 58.70 | 56.68 | 58.00 | 58.00 | - | 14,758 |
| Dec 16, 2025 | 58.00 | 58.07 | 56.66 | 58.00 | 58.00 | - | 83,534 |
| Dec 15, 2025 | 58.00 | 58.90 | 56.61 | 58.00 | 58.00 | - | 30,632 |
| Dec 12, 2025 | 58.00 | 58.90 | 56.00 | 58.00 | 58.00 | - | 4,513 |
| Dec 11, 2025 | 58.00 | 58.90 | 56.50 | 58.00 | 58.00 | - | 7,921 |
| Dec 10, 2025 | 61.00 | 61.00 | 56.90 | 58.00 | 58.00 | -1.69% | 21,172 |
| Dec 9, 2025 | 59.00 | 59.77 | 57.68 | 59.00 | 59.00 | - | 5,266 |
| Dec 8, 2025 | 57.50 | 61.00 | 57.27 | 59.00 | 59.00 | 2.61% | 67,982 |
| Dec 5, 2025 | 57.00 | 58.84 | 55.00 | 57.50 | 57.50 | 0.88% | 54,132 |
| Dec 4, 2025 | 54.00 | 58.52 | 53.00 | 57.00 | 57.00 | 5.56% | 87,571 |
| Dec 3, 2025 | 55.00 | 55.00 | 53.30 | 54.00 | 54.00 | 0.93% | 25,447 |
| Dec 2, 2025 | 53.00 | 54.20 | 53.95 | 53.50 | 53.50 | 0.94% | 6,293 |
| Dec 1, 2025 | 52.00 | 55.00 | 51.00 | 53.00 | 53.00 | 1.92% | 14,310 |
| Nov 28, 2025 | 51.10 | 53.00 | 50.75 | 52.00 | 52.00 | 1.76% | 24,559 |
| Nov 27, 2025 | 51.10 | 52.40 | 50.15 | 51.10 | 51.10 | - | 30,622 |
| Nov 26, 2025 | 50.00 | 53.00 | 50.00 | 51.10 | 51.10 | -1.73% | 7,319 |
| Nov 25, 2025 | 52.50 | 54.00 | 50.40 | 52.00 | 52.00 | -0.95% | 102,043 |
| Nov 24, 2025 | 45.50 | 53.00 | 44.50 | 52.50 | 52.50 | 15.38% | 152,924 |
| Nov 21, 2025 | 45.50 | 46.82 | 44.50 | 45.50 | 45.50 | - | 4,537 |
| Nov 20, 2025 | 45.50 | 44.50 | 44.00 | 45.50 | 45.50 | - | 2,235 |
| Nov 19, 2025 | 45.50 | 47.00 | 44.50 | 45.50 | 45.50 | - | 50,000 |
| Nov 18, 2025 | 45.50 | 44.39 | 44.37 | 45.50 | 45.50 | - | 6,711 |
| Nov 17, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - | - |
| Nov 14, 2025 | 45.50 | 46.00 | 44.00 | 45.50 | 45.50 | - | 32,285 |
| Nov 13, 2025 | 45.50 | 46.82 | 44.25 | 45.50 | 45.50 | 1.11% | 47,357 |
| Nov 12, 2025 | 45.50 | 46.00 | 43.50 | 45.00 | 45.00 | -1.10% | 109,427 |
| Nov 11, 2025 | 45.50 | 46.00 | 45.00 | 45.50 | 45.50 | - | 10 |
| Nov 10, 2025 | 45.50 | 46.00 | 45.22 | 45.50 | 45.50 | - | 6,023 |