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 273.08 GBp as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 288.66 GBp, while 1000 GBp invested 1 year ago would be worth 807.69 GBp. This corresponds to total returns of -72.69%, -71.13%, -19.23%, respectively, with annualized returns of -12.17%, -21.99%, -19.23%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| June 16, 2026 | 22.5 | 22.5 | 22.5 | 24 | 21.5 | 6,605 |
| June 15, 2026 | 22.5 | 22.5 | 22.5 | 22.5 | 22.5 | 0 |
| June 12, 2026 | 22.5 | 22.5 | 22.5 | 22.5 | 21 | 14,880 |
| June 11, 2026 | 22.5 | 22.5 | 22.5 | 24 | 21 | 4,868 |
| June 10, 2026 | 22.5 | 22.5 | 22.5 | 22.5 | 22.5 | 0 |
| June 09, 2026 | 22.5 | 22.5 | 22.5 | 22.5 | 22.5 | 0 |
| June 08, 2026 | 22.5 | 22.5 | 22.5 | 22.5 | 22.5 | 0 |
| June 05, 2026 | 22.5 | 22.5 | 22.5 | 22.5 | 21.5 | 8,946 |
| June 04, 2026 | 22.5 | 22.5 | 22.5 | 22.5 | 22.5 | 0 |
| June 03, 2026 | 24 | 22.5 | 22.5 | 24 | 21.38 | 22,675 |
| June 02, 2026 | 22.5 | 22.5 | 22.5 | 22.5 | 21.65 | 8,388 |
| June 01, 2026 | 22.5 | 22.5 | 22.5 | 22.5 | 21.65 | 5,464 |
| May 29, 2026 | 22.5 | 22.5 | 22.5 | 22.5 | 22.5 | 0 |
| May 28, 2026 | 22.5 | 22.5 | 22.5 | 22.5 | 21 | 33,830 |
| May 27, 2026 | 22.5 | 22.5 | 22.5 | 24 | 22.5 | 20,000 |
| May 26, 2026 | 22.5 | 22.5 | 22.5 | 23.4 | 22.5 | 4,272 |
| May 22, 2026 | 22 | 22.5 | 22.5 | 24 | 22 | 95,064 |
| May 21, 2026 | 22.5 | 22.5 | 22.5 | 22.5 | 21 | 1 |
| May 20, 2026 | 22.5 | 22.5 | 22.5 | 23.5 | 21 | 36,729 |
| May 19, 2026 | 22.5 | 22.5 | 22.5 | 22.5 | 21.38 | 14,355 |
| May 18, 2026 | 22 | 22.5 | 22.5 | 24 | 22 | 40,400 |
| May 15, 2026 | 22.5 | 22.5 | 22.5 | 22.5 | 21 | 23,891 |
| May 14, 2026 | 22.5 | 22.5 | 22.5 | 22.5 | 21.33 | 7,076 |
| May 13, 2026 | 22.5 | 22.5 | 22.5 | 22.5 | 21.3 | 32,620 |
| May 12, 2026 | 22.5 | 22.5 | 22.5 | 24 | 21.16 | 20,630 |
| May 11, 2026 | 22.5 | 22.5 | 22.5 | 24 | 21.16 | 996 |
| May 08, 2026 | 22.5 | 22.5 | 22.5 | 24 | 22.5 | 14 |
| May 07, 2026 | 22.5 | 22.5 | 22.5 | 24 | 21 | 8,279 |
| May 06, 2026 | 22.5 | 22.5 | 22.5 | 24 | 21 | 92 |
| May 05, 2026 | 22.5 | 22.5 | 22.5 | 24 | 21 | 49,297 |
| May 01, 2026 | 22.5 | 22.5 | 22.5 | 22.5 | 22.5 | 0 |
| April 30, 2026 | 22.5 | 22.5 | 22.5 | 22.5 | 21 | 68,362 |
| April 29, 2026 | 22.5 | 22.5 | 22.5 | 24 | 22.5 | 180 |
| April 28, 2026 | 22.5 | 22.5 | 22.5 | 24 | 21.3 | 13,179 |
| April 24, 2026 | 22.5 | 22.5 | 22.5 | 22.5 | 21 | 5,612 |
| April 23, 2026 | 22.5 | 22.5 | 22.5 | 22.5 | 21 | 4,844 |
| April 22, 2026 | 23 | 22.5 | 22.5 | 23 | 22 | 121,937 |
| April 21, 2026 | 23 | 23 | 23 | 23 | 22 | 6,255 |
| April 20, 2026 | 23 | 23 | 23 | 23 | 23 | 6,050 |
| April 17, 2026 | 23 | 23 | 23 | 23 | 22 | 6,050 |
| April 16, 2026 | 23 | 23 | 23 | 23 | 22 | 2,654 |
| April 15, 2026 | 23 | 23 | 23 | 23 | 23 | 82,013 |
| April 14, 2026 | 22.5 | 22.5 | 22.5 | 22.5 | 21 | 82,013 |
| April 13, 2026 | 22 | 22.5 | 22.5 | 24.4 | 21.55 | 54,444 |
| April 10, 2026 | 22 | 22 | 22 | 22 | 21.55 | 45,313 |
| April 09, 2026 | 21.5 | 22 | 22 | 22 | 21 | 7,504 |
| April 08, 2026 | 21 | 21.5 | 21.5 | 22 | 20 | 25,616 |
| April 07, 2026 | 21.5 | 21 | 21 | 22 | 20 | 4,499 |
| April 02, 2026 | 22.5 | 21.5 | 21.5 | 22.5 | 20.26 | 81,226 |
| April 01, 2026 | 23 | 22.5 | 22.5 | 23 | 22 | 12,500 |
| March 31, 2026 | 24 | 22.5 | 22.5 | 24 | 21.9 | 5,759 |
| March 30, 2026 | 22.5 | 22.5 | 22.5 | 24 | 21 | 1,910 |
| March 27, 2026 | 23 | 22.5 | 22.5 | 23 | 21 | 2,066 |
| March 26, 2026 | 23 | 23 | 23 | 23 | 22 | 2,652 |
| March 25, 2026 | 23 | 23 | 23 | 23 | 22.6 | 2,936 |
| March 24, 2026 | 23 | 23 | 23 | 23 | 22 | 19,937 |
AD
