Empresaria Group plc (EMR.L) LSE
Currency In GBp
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
EMR.L Historical Return
If you invested 1000 GBp in Empresaria Group plc (EMR.L) 10 years ago, it would be worth 328.44 GBp as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 381.18 GBp, while 1000 GBp invested 1 year ago would be worth 1,230.77 GBp. This corresponds to total returns of -67.16%, -61.88%, 23.08%, respectively, with annualized returns of -10.53%, -17.54%, 23.08%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
EMR.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 32 | 32 | 32 | 32 | 31 | 5,248 |
| September 10, 2026 | 30 | 32 | 32 | 32 | 30 | 51,210 |
| September 09, 2026 | 30 | 30 | 30 | 31 | 30 | 3 |
| September 08, 2026 | 30 | 31.4 | 31.4 | 31.4 | 29 | 4,356 |
| September 07, 2026 | 30 | 30 | 30 | 31 | 29.55 | 23,782 |
| September 04, 2026 | 30 | 31.4 | 31.4 | 31.4 | 29.7 | 14,908 |
| September 03, 2026 | 30 | 30 | 30 | 30 | 29 | 1,528 |
| September 02, 2026 | 29.5 | 30 | 30 | 31 | 29.08 | 61,392 |
| September 01, 2026 | 29.5 | 29.5 | 29.5 | 30 | 29.08 | 23,295 |
| August 28, 2026 | 28 | 29.5 | 29.5 | 30.5 | 26 | 157,046 |
| August 27, 2026 | 27 | 28 | 28 | 28.76 | 26 | 123,898 |
| August 26, 2026 | 28 | 27 | 27 | 28 | 25 | 106,941 |
| August 25, 2026 | 27.5 | 25 | 25 | 28 | 24.21 | 99,615 |
| August 24, 2026 | 30 | 28 | 28 | 30 | 26.35 | 24,424 |
| August 21, 2026 | 28.5 | 28.5 | 28.5 | 30 | 27 | 9,480 |
| August 20, 2026 | 28.5 | 28.5 | 28.5 | 29.44 | 28 | 77,479 |
| August 19, 2026 | 28.5 | 28.5 | 28.5 | 29.15 | 27.9 | 23,011 |
| August 18, 2026 | 28.5 | 28.5 | 28.5 | 30 | 27 | 10,054 |
| August 17, 2026 | 28.5 | 28.5 | 28.5 | 30 | 27 | 2,082 |
| August 14, 2026 | 28.5 | 28.5 | 28.5 | 29.15 | 27 | 1,913 |
| August 13, 2026 | 28.5 | 28.5 | 28.5 | 30 | 27 | 2,303 |
| August 12, 2026 | 28.5 | 28.5 | 28.5 | 30 | 27 | 6,107 |
| August 11, 2026 | 27 | 28.5 | 28.5 | 30 | 26 | 34,933 |
| August 10, 2026 | 26 | 26.5 | 26.5 | 28 | 25 | 20,984 |
| August 07, 2026 | 26 | 26 | 26 | 26 | 25 | 16 |
| August 06, 2026 | 26 | 26 | 26 | 26 | 25 | 21,908 |
| August 05, 2026 | 25.5 | 26 | 26 | 27 | 24 | 8,803 |
| August 04, 2026 | 25.5 | 25.5 | 25.5 | 27 | 24 | 21,248 |
| August 03, 2026 | 25.5 | 25.5 | 25.5 | 25.5 | 24 | 24 |
| July 31, 2026 | 25.5 | 25.5 | 25.5 | 26.4 | 25.5 | 45,560 |
| July 30, 2026 | 25.5 | 25.5 | 25.5 | 27 | 24 | 2,939 |
| July 29, 2026 | 27 | 25.5 | 25.5 | 27 | 24 | 24,179 |
| July 28, 2026 | 23.95 | 25.6 | 25.6 | 27 | 23.95 | 156,418 |
| July 27, 2026 | 23.4 | 22.5 | 22.5 | 24 | 21 | 766 |
| July 24, 2026 | 22.5 | 22.5 | 22.5 | 24 | 21.45 | 2,696 |
| July 23, 2026 | 22.5 | 22.5 | 22.5 | 23.77 | 22.5 | 428 |
| July 22, 2026 | 22.8 | 22.5 | 22.5 | 23.2 | 21 | 1,902 |
| July 21, 2026 | 22.5 | 22.5 | 22.5 | 22.5 | 21.42 | 9,562 |
| July 20, 2026 | 22.5 | 22.5 | 22.5 | 24 | 21.42 | 6,914 |
| July 17, 2026 | 22.5 | 22.5 | 22.5 | 22.5 | 22.5 | 0 |
| July 16, 2026 | 22.5 | 22.5 | 22.5 | 22.5 | 22.5 | 0 |
| July 15, 2026 | 22.5 | 22.5 | 22.5 | 22.5 | 21.42 | 8,998 |
| July 14, 2026 | 22.5 | 22.5 | 22.5 | 22.5 | 21 | 5,652 |
| July 13, 2026 | 22.5 | 22.5 | 22.5 | 22.5 | 21 | 2,408 |
| July 10, 2026 | 22.5 | 22.5 | 22.5 | 22.5 | 21 | 29 |
| July 08, 2026 | 22.5 | 22.5 | 22.5 | 22.5 | 21.4 | 2,800 |
| July 07, 2026 | 22.5 | 22.5 | 22.5 | 22.5 | 21.4 | 7,598 |
| July 06, 2026 | 22.5 | 22.5 | 22.5 | 24 | 21 | 24,965 |
| July 02, 2026 | 22.5 | 22.5 | 22.5 | 22.5 | 21 | 26 |
| July 01, 2026 | 22.5 | 22.5 | 22.5 | 22.5 | 21 | 4,789 |
| June 30, 2026 | 22.5 | 22.5 | 22.5 | 22.5 | 21 | 2,412 |
| June 29, 2026 | 22.5 | 22.5 | 22.5 | 24 | 21.4 | 960 |
| June 26, 2026 | 22.5 | 22.5 | 22.5 | 22.7 | 21.75 | 4,400 |
| June 25, 2026 | 22.5 | 22.5 | 22.5 | 22.7 | 21.4 | 22,520 |
| June 24, 2026 | 21 | 22.5 | 22.5 | 22.5 | 21 | 5 |
| June 23, 2026 | 22.5 | 22.5 | 22.5 | 22.5 | 21 | 6,865 |
| June 22, 2026 | 22.5 | 22.5 | 22.5 | 24 | 21 | 4,284 |
| June 19, 2026 | 22.5 | 22.5 | 22.5 | 24 | 21.5 | 4,052 |
| June 18, 2026 | 22.5 | 22.5 | 22.5 | 22.5 | 22.5 | 0 |
| June 17, 2026 | 22.5 | 22.5 | 22.5 | 24 | 21 | 9,006 |
AD
