EMV Capital plc (AIM:EMVC)
London · Delayed Price · Currency is GBP · Price in GBX 55.00
+2.00 (3.77%)
Jul 24, 2026, 2:03 PM GMT
EMV Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 17,806 |
| 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 |
| Jul 16, 2026 | 52.00 | 53.56 | 51.66 | 53.00 | 53.00 | 0.95% | 38,215 |
| Jul 15, 2026 | 52.50 | 53.40 | 51.99 | 52.50 | 52.50 | - | 5,856 |
| Jul 14, 2026 | 52.50 | 54.00 | 51.75 | 52.50 | 52.50 | - | 4,721 |
| Jul 13, 2026 | 53.00 | 54.00 | 51.25 | 52.50 | 52.50 | -0.94% | 153,005 |
| Jul 10, 2026 | 53.00 | 54.00 | 52.66 | 53.00 | 53.00 | - | 21,726 |
| Jul 9, 2026 | 53.50 | 55.00 | 52.65 | 53.00 | 53.00 | -0.93% | 21,665 |
| Jul 8, 2026 | 53.50 | 55.00 | 52.55 | 53.50 | 53.50 | - | 58,538 |
| Jul 7, 2026 | 51.50 | 54.00 | 52.00 | 53.50 | 53.50 | 3.88% | 36,795 |
| Jul 6, 2026 | 51.50 | 52.00 | 52.00 | 51.50 | 51.50 | - | 5,004 |
| Jul 3, 2026 | 51.50 | 52.00 | 51.40 | 51.50 | 51.50 | - | 37,956 |
| Jul 2, 2026 | 52.00 | 52.00 | 51.40 | 51.50 | 51.50 | - | 2,610 |
| Jul 1, 2026 | 51.50 | 52.00 | 51.00 | 51.50 | 51.50 | - | 112 |
| Jun 30, 2026 | 51.50 | 52.00 | 52.00 | 51.50 | 51.50 | - | 2 |
| Jun 29, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Jun 26, 2026 | 51.50 | 52.00 | 52.00 | 51.50 | 51.50 | - | 10,274 |
| Jun 25, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Jun 24, 2026 | 51.99 | 52.00 | 51.99 | 51.50 | 51.50 | - | 8,351 |
| Jun 23, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -0.96% | - |
| Jun 22, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Jun 19, 2026 | 52.00 | 52.95 | 52.95 | 52.00 | 52.00 | - | 1,500 |
| Jun 18, 2026 | 51.00 | 54.75 | 52.00 | 52.00 | 52.00 | 1.96% | 45,644 |
| Jun 17, 2026 | 49.00 | 52.00 | 48.00 | 51.00 | 51.00 | 4.08% | 44,116 |
| Jun 16, 2026 | 49.00 | 49.50 | 49.50 | 49.00 | 49.00 | - | 5,411 |
| Jun 15, 2026 | 48.50 | 51.00 | 48.00 | 49.00 | 49.00 | 1.03% | 5,990 |
| Jun 12, 2026 | 48.50 | 49.00 | 49.00 | 48.50 | 48.50 | - | 6,694 |
| Jun 11, 2026 | 48.50 | 49.00 | 48.99 | 48.50 | 48.50 | - | 2,533 |
| Jun 10, 2026 | 48.50 | 49.00 | 48.00 | 48.50 | 48.50 | - | 10,395 |
| Jun 9, 2026 | 48.50 | 49.00 | 48.99 | 48.50 | 48.50 | - | 4,070 |
| Jun 8, 2026 | 48.50 | 52.00 | 48.55 | 48.50 | 48.50 | - | 31,175 |
| Jun 5, 2026 | 48.50 | 49.00 | 48.55 | 48.50 | 48.50 | - | 2,210 |
| Jun 4, 2026 | 48.50 | 49.50 | 48.00 | 48.50 | 48.50 | - | 5,139 |
| Jun 3, 2026 | 49.00 | 49.00 | 48.00 | 48.50 | 48.50 | 1.04% | 33,557 |
| Jun 2, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -2.04% | 12,619 |
| Jun 1, 2026 | 50.00 | 50.85 | 49.00 | 49.00 | 49.00 | -2.00% | 14,915 |
| May 29, 2026 | 50.50 | 52.00 | 50.00 | 50.00 | 50.00 | -0.99% | 7,426 |
| May 28, 2026 | 50.50 | 53.00 | 50.50 | 50.50 | 50.50 | - | 2,121 |
| May 27, 2026 | 50.50 | 52.50 | 52.50 | 50.50 | 50.50 | - | 750 |
| 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 |