EMV Capital plc (AIM:EMVC)
London · Delayed Price · Currency is GBP · Price in GBX 51.00
+4.50 (9.68%)
May 26, 2026, 3:07 PM GMT
EMV Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 46.50 | 52.50 | 47.98 | 50.50 | 50.50 | 8.60% | 30,501 |
| May 22, 2026 | 46.50 | 46.75 | 46.75 | 46.50 | 46.50 | 3.33% | 4,882 |
| May 21, 2026 | 46.50 | 49.00 | 45.00 | 45.00 | 45.00 | -3.23% | 61,106 |
| May 20, 2026 | 46.50 | 47.50 | 45.67 | 46.50 | 46.50 | - | 42,542 |
| May 19, 2026 | 48.00 | 49.00 | 46.00 | 46.50 | 46.50 | -3.13% | 142,466 |
| May 18, 2026 | 48.00 | 48.98 | 47.00 | 48.00 | 48.00 | - | 21,620 |
| May 15, 2026 | 45.00 | 48.80 | 45.80 | 48.00 | 48.00 | 6.67% | 66,006 |
| May 14, 2026 | 45.00 | 46.00 | 44.00 | 45.00 | 45.00 | - | 105,385 |
| May 13, 2026 | 45.00 | 46.00 | 45.18 | 45.00 | 45.00 | - | 20,018 |
| May 12, 2026 | 45.00 | 46.00 | 44.50 | 45.00 | 45.00 | - | 11,580 |
| May 11, 2026 | 45.00 | 44.55 | 44.55 | 45.00 | 45.00 | - | 6,136 |
| May 8, 2026 | 45.00 | 45.70 | 44.50 | 45.00 | 45.00 | - | 11,633 |
| May 7, 2026 | 45.00 | 45.76 | 44.50 | 45.00 | 45.00 | - | 1,339 |
| May 6, 2026 | 45.00 | 46.00 | 44.50 | 45.00 | 45.00 | - | 22,731 |
| May 5, 2026 | 45.50 | 46.00 | 44.00 | 45.00 | 45.00 | -1.10% | 12,299 |
| May 1, 2026 | 45.50 | 45.97 | 44.00 | 45.50 | 45.50 | - | 11,329 |
| Apr 30, 2026 | 45.50 | 45.50 | 44.00 | 45.50 | 45.50 | -1.09% | 2,520 |
| Apr 29, 2026 | 46.00 | 46.00 | 45.00 | 46.00 | 46.00 | - | 27,582 |
| Apr 28, 2026 | 46.50 | 48.00 | 44.05 | 46.00 | 46.00 | -1.08% | 38,197 |
| Apr 27, 2026 | 47.00 | 47.00 | 45.25 | 46.50 | 46.50 | -1.06% | 7,966 |
| Apr 24, 2026 | 47.00 | 46.00 | 46.00 | 47.00 | 47.00 | - | 250 |
| Apr 23, 2026 | 47.00 | 48.00 | 46.00 | 47.00 | 47.00 | - | 170,545 |
| Apr 22, 2026 | 47.00 | 47.30 | 47.30 | 47.00 | 47.00 | - | 3,000 |
| Apr 21, 2026 | 47.00 | 48.00 | 47.30 | 47.00 | 47.00 | - | 15,040 |
| Apr 20, 2026 | 47.00 | 47.50 | 46.00 | 47.00 | 47.00 | - | 15,879 |
| Apr 17, 2026 | 47.50 | 48.00 | 47.00 | 47.00 | 47.00 | -1.05% | 3,955 |
| Apr 16, 2026 | 49.00 | 50.00 | 46.00 | 47.50 | 47.50 | -3.06% | 21,740 |
| Apr 15, 2026 | 51.50 | 50.00 | 49.00 | 49.00 | 49.00 | -4.85% | 41,674 |
| Apr 14, 2026 | 51.50 | 50.00 | 50.00 | 51.50 | 51.50 | - | 8,494 |
| Apr 13, 2026 | 52.50 | 54.00 | 51.00 | 51.50 | 51.50 | -1.90% | 21,835 |
| Apr 10, 2026 | 52.00 | 53.00 | 51.00 | 52.50 | 52.50 | 0.96% | 8,773 |
| Apr 9, 2026 | 51.50 | 53.00 | 50.00 | 52.00 | 52.00 | 0.97% | 3,224 |
| Apr 8, 2026 | 51.50 | 53.00 | 52.64 | 51.50 | 51.50 | - | 3,003 |
| Apr 7, 2026 | 51.50 | 53.00 | 52.64 | 51.50 | 51.50 | - | 3,111 |
| Apr 2, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Apr 1, 2026 | 51.50 | 52.00 | 50.00 | 51.50 | 51.50 | - | 10,802 |
| Mar 31, 2026 | 51.50 | 52.50 | 50.67 | 51.50 | 51.50 | - | 5,929 |
| Mar 30, 2026 | 52.00 | 51.00 | 51.00 | 51.50 | 51.50 | -0.96% | 3,502 |
| Mar 27, 2026 | 53.50 | 54.00 | 51.00 | 52.00 | 52.00 | -2.80% | 11,524 |
| Mar 26, 2026 | 53.50 | 53.00 | 53.00 | 53.50 | 53.50 | - | 3,762 |
| Mar 25, 2026 | 53.50 | 54.00 | 54.00 | 53.50 | 53.50 | - | 746 |
| 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 |