EMV Capital plc (AIM:EMVC)
London · Delayed Price · Currency is GBP · Price in GBX 54.00
+0.50 (0.93%)
Mar 25, 2026, 10:30 AM GMT
EMV Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 53.50 | 54.00 | 52.25 | 53.50 | 53.50 | - | 7,071 |
| Mar 23, 2026 | 53.50 | 54.00 | 53.00 | 53.50 | 53.50 | - | 207 |
| Mar 20, 2026 | 55.00 | 54.90 | 53.25 | 53.50 | 53.50 | -2.73% | 11,809 |
| Mar 19, 2026 | 55.00 | 54.25 | 54.00 | 55.00 | 55.00 | - | 12,194 |
| Mar 18, 2026 | 55.00 | 54.25 | 54.25 | 55.00 | 55.00 | - | 102 |
| Mar 17, 2026 | 55.00 | 54.00 | 54.00 | 55.00 | 55.00 | - | 19 |
| Mar 16, 2026 | 55.50 | 55.00 | 55.00 | 55.00 | 55.00 | -0.90% | - |
| Mar 13, 2026 | 56.50 | 56.00 | 54.00 | 55.50 | 55.50 | -1.77% | 17,000 |
| Mar 12, 2026 | 57.50 | 55.25 | 55.25 | 56.50 | 56.50 | -1.74% | 17,613 |
| Mar 11, 2026 | 57.50 | 57.50 | 56.06 | 57.50 | 57.50 | - | 2,601 |
| Mar 10, 2026 | 57.50 | 58.00 | 56.00 | 57.50 | 57.50 | - | 37,800 |
| Mar 9, 2026 | 57.50 | 59.00 | 56.05 | 57.50 | 57.50 | - | 27,600 |
| Mar 6, 2026 | 57.50 | 59.00 | 57.13 | 57.50 | 57.50 | - | 12,776 |
| Mar 5, 2026 | 57.50 | 59.00 | 56.00 | 57.50 | 57.50 | - | 10,856 |
| Mar 4, 2026 | 57.50 | 57.00 | 56.55 | 57.50 | 57.50 | - | 64,542 |
| Mar 3, 2026 | 58.00 | 59.00 | 56.55 | 57.50 | 57.50 | -0.86% | 33,490 |
| Mar 2, 2026 | 58.00 | 58.65 | 56.00 | 58.00 | 58.00 | - | 6,197 |
| Feb 27, 2026 | 58.00 | 58.71 | 56.00 | 58.00 | 58.00 | - | 11,081 |
| Feb 26, 2026 | 58.00 | 59.90 | 56.00 | 58.00 | 58.00 | - | 8,126 |
| Feb 25, 2026 | 58.00 | 60.00 | 57.75 | 58.00 | 58.00 | - | 65,801 |
| Feb 24, 2026 | 56.50 | 60.00 | 56.00 | 58.00 | 58.00 | 2.65% | 54,674 |
| Feb 23, 2026 | 56.50 | 57.30 | 56.35 | 56.50 | 56.50 | - | 16,048 |
| Feb 20, 2026 | 57.00 | 57.84 | 56.50 | 56.50 | 56.50 | -1.74% | 34,556 |
| Feb 19, 2026 | 57.00 | 57.88 | 56.00 | 57.50 | 57.50 | 0.88% | 35,000 |
| Feb 18, 2026 | 53.50 | 58.00 | 53.98 | 57.00 | 57.00 | 6.54% | 120,384 |
| Feb 17, 2026 | 53.50 | 53.90 | 53.90 | 53.50 | 53.50 | - | 15,000 |
| Feb 16, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | - |
| Feb 13, 2026 | 53.50 | 54.00 | 53.00 | 53.50 | 53.50 | - | 43,773 |
| Feb 12, 2026 | 56.00 | 56.00 | 53.99 | 53.50 | 53.50 | -4.46% | 55,451 |
| Feb 11, 2026 | 56.00 | 55.13 | 55.00 | 56.00 | 56.00 | - | 11,757 |
| Feb 10, 2026 | 56.00 | 57.00 | 55.10 | 56.00 | 56.00 | - | 20,791 |
| Feb 9, 2026 | 56.00 | 56.10 | 56.10 | 56.00 | 56.00 | - | 14,572 |
| Feb 6, 2026 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | - | 51,409 |
| Feb 5, 2026 | 56.00 | 56.28 | 55.25 | 56.00 | 56.00 | - | 1,082 |
| Feb 4, 2026 | 56.00 | 55.55 | 55.50 | 56.00 | 56.00 | - | 16,797 |
| Feb 3, 2026 | 56.00 | 56.50 | 55.00 | 56.00 | 56.00 | - | 41,109 |
| Feb 2, 2026 | 55.50 | 56.96 | 55.00 | 56.00 | 56.00 | 0.90% | 136,929 |
| Jan 30, 2026 | 55.50 | 55.85 | 55.00 | 55.50 | 55.50 | - | 15,233 |
| Jan 29, 2026 | 56.00 | 55.95 | 54.30 | 55.50 | 55.50 | -0.89% | 21,000 |
| Jan 28, 2026 | 56.50 | 55.00 | 55.00 | 56.00 | 56.00 | -0.88% | - |
| Jan 27, 2026 | 56.50 | 55.95 | 55.00 | 56.50 | 56.50 | - | 5,052 |
| Jan 26, 2026 | 56.50 | 57.48 | 55.00 | 56.50 | 56.50 | - | 7,948 |
| Jan 23, 2026 | 56.50 | 58.00 | 55.00 | 56.50 | 56.50 | - | 38,458 |
| Jan 22, 2026 | 56.50 | 57.45 | 55.75 | 56.50 | 56.50 | - | 13,784 |
| 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 | 60.50 | 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 | 60.50 | 59.06 | 59.06 | 60.50 | 60.50 | - | 3,891 |