Empresaria Group plc - EMR.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	38.5	38.5	38.5	40	37.18	36,318
September 05, 2025	38.5	38.5	38.5	38.5	37.71	1,324
September 04, 2025	38.5	38.5	38.5	38.5	37.71	13,562
September 03, 2025	38.5	38.5	38.5	38.5	37.71	3,882
September 02, 2025	38.5	38.5	38.5	38.5	37.71	38,294
September 01, 2025	38.5	38.5	38.5	38.5	38.5	0
August 29, 2025	37	38.5	38.5	38.5	37	4
August 28, 2025	37.61	38.5	38.5	40	37.61	598
August 27, 2025	39.7	38.5	38.5	39.97	37	42,274
August 26, 2025	40.21	41	41	42	40	105,139
August 22, 2025	40	41	41	41.9	40	58,794
August 21, 2025	40	41	41	41	40	17
August 20, 2025	40	41	41	41	40	19,811
August 19, 2025	40	41	41	41.35	40	3,060
August 18, 2025	40.1	41	41	41.48	40.1	62,912
August 15, 2025	40	41	41	42	40	825
August 14, 2025	40	41	41	42	40	42,430
August 13, 2025	40	41	41	42	40	11,151
August 12, 2025	40	41	41	42	37	95,955
August 11, 2025	40	38.5	38.5	41	35	192,809
August 08, 2025	43	41	41	43	40	48,106
August 07, 2025	45	44	44	45	42.2	3,716
August 06, 2025	44	45.5	45.5	48	43	3,058
August 05, 2025	43	46	46	48	43	4,605
August 04, 2025	43	46	46	48	43	17,287
August 01, 2025	45.11	43.2	43.2	48	43.2	88,870
July 31, 2025	49	43	43	50	42.4	397,890
July 30, 2025	27.4	25	25	27.4	25	42
July 29, 2025	21.55	25	25	30	21.55	3,182
July 28, 2025	27.4	25	25	27.4	25	18
July 25, 2025	21.55	25	25	25	21.55	1,896
July 24, 2025	21.5	25	25	25	21.5	400
July 23, 2025	21.5	25	25	25	21.5	3,724
July 22, 2025	21.31	25	25	25	21.31	19,337
July 21, 2025	30	25	25	30	21.31	84,653
July 18, 2025	25	25	25	25	25	0
July 17, 2025	23.5	25	25	25	23.5	4,946
July 16, 2025	25	25	25	25	25	0
July 15, 2025	24.75	25	25	27.49	22.95	44,094
July 14, 2025	22.95	22.5	22.5	22.95	22.5	8,374
July 11, 2025	22.88	22.5	22.5	22.88	22.5	35,196
July 10, 2025	22.85	22.5	22.5	24.75	22.5	13,111
July 09, 2025	25	22.5	22.5	25	22.5	20
July 08, 2025	23.15	22.5	22.5	26.43	22.5	159,025
July 07, 2025	30	26.5	26.5	30	23.15	31,300
July 04, 2025	25.15	26.2	26.2	28.49	25	77,882
July 03, 2025	25.15	27.5	27.5	27.5	25	117,000
July 02, 2025	25.3	27.5	27.5	30	25.15	72,957
July 01, 2025	22.24	26	26	26	22.24	8,337
June 30, 2025	26	26	26	26	26	0
June 27, 2025	22.24	26	26	26	22.24	25,000
June 26, 2025	26.4	26	26	26.4	22.24	25,127
June 25, 2025	22	26	26	28	22	3,564
June 24, 2025	22.16	26	26	26	22.16	59,504
June 23, 2025	32	26	26	32	22.2	2,704
June 20, 2025	32	22.35	22.35	32	22.35	7,304
June 19, 2025	27	27	27	27	27	0
June 18, 2025	23.4	27	27	27	23.4	20,000
June 17, 2025	22	27	27	27	22	29,275
June 16, 2025	28.9	27	27	28.9	24.16	47,128

Empresaria Group plc (EMR.L) LSE