EMV Capital plc (AIM:EMVC)
London · Delayed Price · Currency is GBP · Price in GBX 45.75
-1.25 (-2.66%)
Sep 25, 2026, 3:50 PM GMT
EMV Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 47.09 | 49.00 | 45.75 | 45.75 | - | -2.66% | 17,828 |
| Sep 24, 2026 | 49.25 | 50.00 | 46.10 | 47.00 | 47.00 | -3.09% | 76,092 |
| Sep 23, 2026 | 46.00 | 50.00 | 46.00 | 48.50 | 48.50 | 3.19% | 47,322 |
| Sep 22, 2026 | 45.75 | 48.00 | 45.60 | 47.00 | 47.00 | 3.30% | 67,139 |
| Sep 21, 2026 | 45.00 | 47.00 | 44.00 | 45.50 | 45.50 | 2.25% | 25,988 |
| Sep 18, 2026 | 44.75 | 45.00 | 44.16 | 44.50 | 44.50 | - | 2,515 |
| Sep 17, 2026 | 46.00 | 46.00 | 44.16 | 44.50 | 44.50 | -2.20% | 29,653 |
| Sep 16, 2026 | 44.70 | 44.70 | 44.70 | 45.50 | 45.50 | - | 1,801 |
| Sep 15, 2026 | 46.12 | 48.00 | 45.00 | 45.50 | 45.50 | -3.19% | 4,486 |
| Sep 14, 2026 | 47.64 | 48.00 | 46.05 | 47.00 | 47.00 | - | 69,965 |
| Sep 11, 2026 | 47.80 | 46.65 | 46.50 | 47.00 | 47.00 | -1.67% | 19,434 |
| Sep 10, 2026 | 47.80 | 46.65 | 46.60 | 47.80 | 47.80 | - | 3,068 |
| Sep 9, 2026 | 48.50 | 47.70 | 46.60 | 47.80 | 47.80 | -1.44% | 5,750 |
| Sep 8, 2026 | 48.50 | 50.00 | 47.00 | 48.50 | 48.50 | - | 6,156 |
| Sep 7, 2026 | 48.50 | 47.50 | 47.00 | 48.50 | 48.50 | - | 9,603 |
| Sep 4, 2026 | 50.50 | 51.00 | 47.18 | 48.50 | 48.50 | -3.96% | 16,206 |
| Sep 3, 2026 | 50.50 | 52.00 | 49.11 | 50.50 | 50.50 | - | 5,552 |
| Sep 2, 2026 | 49.18 | 52.00 | 49.18 | 50.50 | 50.50 | - | 1,323 |
| Sep 1, 2026 | 50.50 | 50.45 | 49.10 | 50.50 | 50.50 | - | 9,732 |
| Aug 28, 2026 | 51.00 | 52.00 | 49.50 | 50.50 | 50.50 | -0.98% | 34,927 |
| Aug 27, 2026 | 52.00 | 53.00 | 50.00 | 51.00 | 51.00 | -1.92% | 58,857 |
| Aug 26, 2026 | 53.00 | 54.00 | 52.49 | 52.00 | 52.00 | -1.89% | 19,095 |
| Aug 25, 2026 | 53.00 | 54.00 | 52.12 | 53.00 | 53.00 | - | 3,329 |
| Aug 24, 2026 | 53.50 | 53.50 | 51.00 | 53.00 | 53.00 | -0.93% | 37,354 |
| Aug 21, 2026 | 53.50 | 53.77 | 52.00 | 53.50 | 53.50 | - | 1,108 |
| Aug 20, 2026 | 53.50 | 54.50 | 52.30 | 53.50 | 53.50 | - | 12,675 |
| Aug 19, 2026 | 53.50 | 52.50 | 52.30 | 53.50 | 53.50 | - | 10,730 |
| Aug 18, 2026 | 53.50 | 55.00 | 52.00 | 53.50 | 53.50 | - | 2,225 |
| Aug 17, 2026 | 53.50 | 55.00 | 52.00 | 53.50 | 53.50 | - | 1,604 |
| Aug 14, 2026 | 53.50 | 55.00 | 52.00 | 53.50 | 53.50 | - | 23,020 |
| Aug 13, 2026 | 53.50 | 55.00 | 52.00 | 53.50 | 53.50 | - | 3,855 |
| Aug 12, 2026 | 53.50 | 55.00 | 52.78 | 53.50 | 53.50 | - | 16,018 |
| Aug 11, 2026 | 53.50 | 52.00 | 52.00 | 53.50 | 53.50 | - | 77 |
| Aug 10, 2026 | 53.50 | 55.00 | 52.99 | 53.50 | 53.50 | - | 5,451 |
| Aug 7, 2026 | 53.50 | 54.00 | 52.99 | 53.50 | 53.50 | - | 1,705 |
| Aug 6, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -0.93% | - |
| Aug 5, 2026 | 54.00 | 55.00 | 54.00 | 54.00 | 54.00 | - | 22,060 |
| Aug 4, 2026 | 53.50 | 54.00 | 54.00 | 54.00 | 54.00 | 1.89% | 8,364 |
| Aug 3, 2026 | 53.50 | 55.00 | 53.10 | 53.00 | 53.00 | -0.93% | 28,640 |
| Jul 31, 2026 | 53.50 | 55.00 | 53.50 | 53.50 | 53.50 | - | 21,959 |
| Jul 30, 2026 | 53.50 | 55.00 | 54.90 | 53.50 | 53.50 | - | 274 |
| Jul 29, 2026 | 53.50 | 52.00 | 52.00 | 53.50 | 53.50 | - | 833 |
| Jul 28, 2026 | 53.50 | 55.00 | 55.00 | 53.50 | 53.50 | - | 17 |
| Jul 27, 2026 | 53.50 | 55.00 | 53.50 | 53.50 | 53.50 | - | 9,915 |
| Jul 24, 2026 | 53.00 | 55.00 | 52.00 | 53.50 | 53.50 | 0.94% | 7,317 |
| Jul 23, 2026 | 53.00 | 54.00 | 53.10 | 53.00 | 53.00 | - | 57,971 |
| Jul 22, 2026 | 53.00 | 54.00 | 54.00 | 53.00 | 53.00 | - | 214 |
| Jul 21, 2026 | 53.00 | 54.00 | 52.66 | 53.00 | 53.00 | - | 11,404 |
| Jul 20, 2026 | 53.00 | 54.00 | 53.00 | 53.00 | 53.00 | - | 32,197 |
| Jul 17, 2026 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | - | 65,270 |