Empresaria Group plc (EMR.L) LSE

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 335.32 GBp as of October 23, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 390.43 GBp, while 1000 GBp invested 1 year ago would be worth 1,260 GBp. This corresponds to total returns of -66.47%, -60.96%, 26%, respectively, with annualized returns of -10.35%, -17.16%, 26%.

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
October 22, 2026	31.5	31.5	31.5	31.5	31	7,958
October 21, 2026	31.5	31.5	31.5	32	31	3,654
October 20, 2026	31.5	31.5	31.5	31.5	31	75,016
October 19, 2026	32	31.5	31.5	32	31	16,940
October 16, 2026	32	32	32	32	32	0
October 15, 2026	32	32	32	32	31.26	65,000
October 14, 2026	32	32	32	32	31.26	1,870
October 13, 2026	32	32	32	32	31.26	7,362
October 12, 2026	32	32	32	33	31	31,450
October 09, 2026	32	32	32	33	31.26	57,295
October 08, 2026	32	32	32	32	31.26	30,000
October 07, 2026	32	32	32	32	31	400
October 06, 2026	31	32	32	33	31	11,923
October 05, 2026	32	32	32	33	31	228
October 02, 2026	32	32	32	32	31	4,123
October 01, 2026	32	32	32	32	31.26	3,091
September 30, 2026	32	32	32	32	31	21,535
September 29, 2026	32	32	32	32	31	10,124
September 28, 2026	32	32	32	32	31	1,278
September 25, 2026	32	32	32	32	31.26	4,518
September 24, 2026	32	32	32	32.5	31	56,332
September 23, 2026	32	32	32	32	32	0
September 22, 2026	33	32	32	33	31	4,201
September 21, 2026	31.3	32	32	33	31.26	63,350
September 18, 2026	32	32	32	33	31	18,516
September 17, 2026	32	32	32	33	32	8,184
September 16, 2026	32	32	32	33	31	4,966
September 15, 2026	32	32	32	33	31	451
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