EMV Capital plc (AIM:EMVC)
London · Delayed Price · Currency is GBP · Price in GBX 46.00
0.00 (0.00%)
Oct 31, 2025, 4:27 PM GMT+1
EMV Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 46.00 | 46.98 | 45.00 | 46.00 | 46.00 | - | 4,504 |
| Oct 30, 2025 | 45.00 | 47.00 | 45.00 | 46.00 | 46.00 | - | 17,898 |
| Oct 29, 2025 | 46.00 | 47.00 | 45.35 | 46.00 | 46.00 | - | 18,237 |
| Oct 28, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 56,000 |
| Oct 27, 2025 | 46.00 | 46.60 | 45.35 | 46.00 | 46.00 | - | 9,298 |
| Oct 24, 2025 | 46.00 | 46.72 | 45.23 | 46.00 | 46.00 | - | 14,895 |
| Oct 23, 2025 | 46.00 | 46.64 | 45.23 | 46.00 | 46.00 | 2.22% | 15,872 |
| Oct 22, 2025 | 46.00 | 46.60 | 45.00 | 45.00 | 45.00 | -2.17% | 20,000 |
| Oct 21, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 915,000 |
| Oct 20, 2025 | 46.00 | 46.64 | 45.18 | 46.00 | 46.00 | - | 30,934 |
| Oct 17, 2025 | 47.00 | 47.00 | 45.44 | 46.00 | 46.00 | -2.13% | 43,530 |
| Oct 16, 2025 | 47.00 | 47.00 | 46.12 | 47.00 | 47.00 | - | 3,328 |
| Oct 15, 2025 | 47.00 | 47.70 | 47.00 | 47.00 | 47.00 | - | 5,040 |
| Oct 14, 2025 | 46.50 | 48.00 | 46.25 | 47.00 | 47.00 | 1.08% | 40,180 |
| Oct 13, 2025 | 48.50 | 50.00 | 46.30 | 46.50 | 46.50 | -4.12% | 38,204 |
| Oct 10, 2025 | 48.50 | 48.99 | 48.16 | 48.50 | 48.50 | -1.02% | 12,581 |
| Oct 9, 2025 | 49.00 | 50.00 | 48.00 | 49.00 | 49.00 | - | 14,692 |
| Oct 8, 2025 | 49.00 | 50.00 | 48.26 | 49.00 | 49.00 | - | 79,037 |
| Oct 7, 2025 | 49.00 | 50.00 | 48.00 | 49.00 | 49.00 | - | 32,380 |
| Oct 6, 2025 | 52.00 | 54.00 | 48.00 | 49.00 | 49.00 | -5.77% | 133,772 |
| Oct 3, 2025 | 50.00 | 53.70 | 50.00 | 52.00 | 52.00 | - | 102,026 |
| Oct 2, 2025 | 53.00 | 54.50 | 51.70 | 52.00 | 52.00 | -1.89% | 45,979 |
| Oct 1, 2025 | 49.50 | 54.00 | 48.00 | 53.00 | 53.00 | 7.07% | 66,293 |
| Sep 30, 2025 | 45.50 | 50.98 | 45.00 | 49.50 | 49.50 | 8.79% | 98,632 |
| Sep 29, 2025 | 45.50 | 47.00 | 44.00 | 45.50 | 45.50 | - | 17,072 |
| Sep 26, 2025 | 45.50 | 45.50 | 45.00 | 45.50 | 45.50 | - | 1,500 |
| Sep 25, 2025 | 45.50 | 47.00 | 44.00 | 45.50 | 45.50 | - | 6,731 |
| Sep 24, 2025 | 45.50 | 46.90 | 44.00 | 45.50 | 45.50 | - | 11,400 |
| Sep 23, 2025 | 45.50 | 47.00 | 45.00 | 45.50 | 45.50 | - | 6,021 |
| Sep 22, 2025 | 42.00 | 47.32 | 42.00 | 45.50 | 45.50 | 8.33% | 80,423 |
| Sep 19, 2025 | 42.00 | 43.92 | 40.55 | 42.00 | 42.00 | - | 56,870 |
| Sep 18, 2025 | 42.00 | 44.00 | 40.25 | 42.00 | 42.00 | - | 3,860 |
| Sep 17, 2025 | 42.00 | 42.00 | 40.40 | 42.00 | 42.00 | - | 1,520 |
| Sep 16, 2025 | 42.00 | 44.00 | 42.00 | 42.00 | 42.00 | - | 56 |
| Sep 15, 2025 | 42.00 | 43.75 | 40.30 | 42.00 | 42.00 | - | 37,000 |
| Sep 12, 2025 | 42.00 | 43.00 | 40.10 | 42.00 | 42.00 | - | 68,569 |
| Sep 11, 2025 | 42.00 | 42.00 | 40.00 | 42.00 | 42.00 | - | 11,115 |
| Sep 10, 2025 | 42.00 | 42.00 | 40.60 | 42.00 | 42.00 | - | 9,833 |
| Sep 9, 2025 | 42.00 | 44.00 | 40.60 | 42.00 | 42.00 | - | 18,144 |
| Sep 8, 2025 | 42.00 | 42.00 | 40.60 | 42.00 | 42.00 | - | 3,154 |
| Sep 5, 2025 | 42.00 | 42.00 | 41.55 | 42.00 | 42.00 | - | 5,770 |
| Sep 4, 2025 | 43.50 | 44.00 | 41.00 | 42.00 | 42.00 | -3.45% | 21,959 |
| Sep 3, 2025 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - | 3,224 |
| Sep 2, 2025 | 43.50 | 44.22 | 43.50 | 43.50 | 43.50 | - | 4,546 |
| Sep 1, 2025 | 44.70 | 44.70 | 42.00 | 43.50 | 43.50 | - | 27,047 |
| Aug 29, 2025 | 45.00 | 45.00 | 43.50 | 43.50 | 43.50 | - | 14,658 |
| Aug 28, 2025 | 44.55 | 44.80 | 43.50 | 43.50 | 43.50 | -5.43% | 22,939 |
| Aug 27, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 2,147 |
| Aug 26, 2025 | 45.60 | 47.00 | 45.00 | 46.00 | 46.00 | - | 29,759 |
| Aug 22, 2025 | 46.96 | 46.96 | 45.00 | 46.00 | 46.00 | - | 7,885 |