1. Share Prices

  2. Empresaria Group PLC (EMR)

43.00p-2.50 (-5.49%)07 Aug 2025, 11:02
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Empresaria Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 6, 202546.00p48.00p43.00p45.50p3,057
Aug 5, 202546.00p48.00p43.00p46.00p4,604
Aug 4, 202546.00p48.00p43.00p46.00p17,287
Aug 1, 202546.00p48.00p43.20p43.20p88,871
Jul 31, 202542.50p50.00p42.40p43.00p397,890
Jul 30, 202525.00p27.40p27.40p25.00p21
Jul 29, 202525.00p30.00p21.55p25.00p2,849
Jul 28, 202525.00p27.40p27.40p25.00p18
Jul 25, 202525.00p21.55p21.55p25.00p1,896
Jul 24, 202525.00p21.50p21.50p25.00p200
Jul 23, 202525.00p21.50p21.50p25.00p1,862
Jul 22, 202525.00p21.50p21.31p25.00p19,337
Jul 21, 202522.00p30.00p21.31p25.00p84,653
Jul 17, 202525.00p23.50p23.50p25.00p2,473
Jul 15, 202522.50p27.49p22.95p25.00p44,094
Jul 14, 202522.50p22.95p22.95p22.50p4,187
Jul 11, 202522.50p22.88p22.88p22.50p33,593
Jul 10, 202522.50p24.75p22.85p22.50p13,057
Jul 9, 202522.50p25.00p25.00p22.50p20
Jul 8, 202526.50p26.43p22.50p22.50p159,025
Jul 7, 202527.50p30.00p23.15p26.50p31,300
Jul 4, 202527.50p28.49p25.00p26.20p73,406
Jul 3, 202527.50p27.00p25.00p27.50p117,000
Jul 2, 202530.00p30.00p25.15p27.50p72,957
Jul 1, 202526.00p22.24p22.24p26.00p4,779
Jun 27, 202526.00p22.24p22.24p26.00p25,000
Jun 26, 202526.00p26.40p22.24p26.00p25,127
Jun 25, 202526.00p28.00p22.00p26.00p3,561
Jun 24, 202526.00p25.00p22.16p26.00p59,504
Jun 23, 202527.00p32.00p22.20p26.00p1,417
Jun 20, 202527.00p32.00p22.35p27.00p7,304
Jun 18, 202527.00p23.40p23.40p27.00p10,000
Jun 17, 202527.00p22.00p22.00p27.00p29,275
Jun 16, 202526.00p28.90p24.16p27.00p47,128
Jun 13, 202527.00p28.90p23.40p26.00p11,000
Jun 11, 202526.00p23.38p23.38p27.00p3,534
Jun 10, 202527.50p25.10p23.35p26.00p14,410
Jun 9, 202528.50p32.00p25.00p27.50p39,472
Jun 6, 202530.00p32.00p25.00p28.50p20,092
Jun 5, 202530.00p26.35p26.35p30.00p20,000
Jun 3, 202530.00p35.00p26.35p30.00p2,282
May 30, 202530.00p26.35p26.35p30.00p10,769
May 29, 202530.00p26.35p26.35p30.00p3,332
May 28, 202530.00p26.25p26.25p30.00p1,704
May 27, 202530.00p30.00p26.10p30.00p33,313
May 23, 202530.00p35.00p26.00p30.00p1,977
May 22, 202530.00p26.00p26.00p30.00p20,991
May 21, 202530.00p26.00p26.00p30.00p5,579
May 20, 202532.00p30.00p29.00p30.00p14,757
May 19, 202532.00p29.00p29.00p32.00p3,710
12345
Showing 1 to 50 of 204

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Harbour Energy PLC228.0411.67
Intercontinental Hotels Group PLC9,264.006.73
Serco Group PLC223.006.49
Ocado Group PLC364.604.05
Future PLC732.503.02
Rs Group PLC564.502.73

Fallers

CompanyPrice% Chg
Morgan Advanced Materials PLC193.00-14.41
Hikma Pharmaceuticals PLC1,767.00-6.21
Bae Systems PLC1,763.50-5.09
Babcock International Group PLC961.00-4.47
Chemring Group PLC532.00-3.45
Hiscox LTD1,328.00-3.70