Empresaria Group plc (EMR.L) LSE

24.00

+1.5(+6.67%)

Updated at June 03 08:11AM

Currency In GBp

EMR.L Historical Return

If you invested 1000 GBp in Empresaria Group plc (EMR.L) 10 years ago, it would be worth 310.36 GBp as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 372.9 GBp, while 1000 GBp invested 1 year ago would be worth 800 GBp. This corresponds to total returns of -68.96%, -62.71%, -20%, respectively, with annualized returns of -11.04%, -17.9%, -20%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

EMR.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
March 23, 2026	23	23	23	23	23	140,000
March 20, 2026	23	23	23	23	21	10,007
March 19, 2026	23	23	23	23	22.55	29,182
March 18, 2026	23	23	23	23	22	5,222
March 17, 2026	23	23	23	23	22	6
March 16, 2026	23	23	23	23.98	22	24,850
March 13, 2026	23	23	23	23.2	22	25,796
March 12, 2026	23	23	23	23	22.24	17,510
March 11, 2026	23	23	23	23.2	22.24	24,477
March 10, 2026	23	23	23	23	23	250,976
March 09, 2026	23	23	23	23	22	5,646
March 06, 2026	23	23	23	23	22	60,506
March 05, 2026	23	23	23	23	22.24	9,206
March 04, 2026	23	23	23	23	22.24	2,828