EMV Capital plc (AIM:EMVC)
London · Delayed Price · Currency is GBP · Price in GBX 45.50
0.00 (0.00%)
Sep 26, 2025, 10:03 AM GMT+1
EMV Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 46.96 | 46.96 | 46.00 | 46.00 | 46.00 | - | 3,843 |
| Aug 20, 2025 | 46.00 | 46.50 | 45.25 | 46.00 | 46.00 | -4.17% | 28,600 |
| Aug 19, 2025 | 46.67 | 50.00 | 46.00 | 48.00 | 48.00 | - | 2,202 |
| Aug 18, 2025 | 50.00 | 50.00 | 46.00 | 48.00 | 48.00 | -4.95% | 37,189 |
| Aug 15, 2025 | 50.00 | 50.50 | 50.00 | 50.50 | 50.50 | - | 186 |
| Aug 14, 2025 | 49.00 | 50.50 | 49.00 | 50.50 | 50.50 | - | 2,757 |
| Aug 13, 2025 | 49.10 | 50.98 | 49.10 | 50.50 | 50.50 | -2.88% | 24,558 |
| Aug 12, 2025 | 54.00 | 54.00 | 50.70 | 52.00 | 52.00 | - | 5,182 |
| Aug 11, 2025 | 50.70 | 54.00 | 50.70 | 52.00 | 52.00 | - | 19,386 |
| Aug 8, 2025 | 53.79 | 53.79 | 52.00 | 52.00 | 52.00 | - | 326 |
| Aug 7, 2025 | 53.80 | 53.80 | 50.00 | 52.00 | 52.00 | - | 9,655 |
| Aug 6, 2025 | 55.00 | 56.25 | 50.40 | 52.00 | 52.00 | -7.14% | 89,135 |
| Aug 5, 2025 | 55.15 | 57.00 | 55.15 | 56.00 | 56.00 | - | 4,424 |
| Aug 4, 2025 | 55.12 | 57.00 | 55.00 | 56.00 | 56.00 | - | 6,232 |
| Aug 1, 2025 | 56.25 | 56.25 | 55.12 | 56.00 | 56.00 | - | 3,095 |
| Jul 31, 2025 | 55.12 | 56.25 | 55.12 | 56.00 | 56.00 | - | 7,751 |
| Jul 30, 2025 | 56.80 | 56.80 | 55.02 | 56.00 | 56.00 | -0.88% | 32,624 |
| Jul 29, 2025 | 56.88 | 56.88 | 56.50 | 56.50 | 56.50 | - | 7,437 |
| Jul 28, 2025 | 49.40 | 57.94 | 49.40 | 56.50 | 56.50 | 14.37% | 93,614 |
| Jul 25, 2025 | 51.00 | 55.00 | 48.38 | 49.40 | 49.40 | -0.20% | 96,206 |
| Jul 24, 2025 | 48.00 | 51.00 | 48.00 | 49.50 | 49.50 | - | 51 |
| Jul 23, 2025 | 50.44 | 50.44 | 48.38 | 49.50 | 49.50 | - | 11,957 |
| Jul 22, 2025 | 48.38 | 50.44 | 48.38 | 49.50 | 49.50 | 1.02% | 18,194 |
| Jul 21, 2025 | 47.13 | 51.00 | 47.00 | 49.00 | 49.00 | - | 276 |
| Jul 18, 2025 | 47.40 | 49.00 | 47.30 | 49.00 | 49.00 | - | 16,334 |