1. Share Prices

  2. Emv Capital PLC (EMVC)

56.00p+0.00 (+0.00%)04 Aug 2025, 13:47
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Emv Capital PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 4, 202556.00p57.00p55.00p56.00p6,232
Aug 1, 202556.00p56.25p55.12p56.00p3,095
Jul 31, 202556.00p56.25p55.12p56.00p4,196
Jul 30, 202556.50p56.80p55.02p56.00p31,807
Jul 29, 202556.50p56.88p56.87p56.50p3,762
Jul 28, 202554.75p57.94p49.40p56.50p93,613
Jul 25, 202549.50p55.00p48.38p49.40p96,205
Jul 24, 202549.50p51.00p48.00p49.50p50
Jul 23, 202549.50p50.44p48.38p49.50p11,957
Jul 22, 202549.50p50.44p48.38p49.50p9,731
Jul 21, 202551.00p51.00p47.00p49.00p276
Jul 18, 202549.00p47.40p47.30p49.00p16,334
Jul 17, 202549.00p51.00p47.64p49.00p14,082
Jul 16, 202550.00p51.00p47.00p49.00p4,877
Jul 15, 202550.00p51.00p48.80p50.00p12,127
Jul 14, 202548.00p50.00p47.41p50.00p57,631
Jul 11, 202548.00p49.00p47.30p48.00p8,671
Jul 10, 202547.00p48.00p46.67p48.00p23,403
Jul 9, 202547.00p47.96p46.65p47.00p1,089
Jul 8, 202547.00p48.00p46.65p47.00p11,254
Jul 7, 202546.50p48.00p45.70p47.00p34,754
Jul 4, 202546.00p47.70p45.00p46.50p15,498
Jul 3, 202546.00p46.80p45.66p46.00p1,903
Jul 2, 202546.00p47.00p45.00p46.00p29,953
Jul 1, 202546.00p45.66p45.66p46.00p6,194
Jun 30, 202546.00p46.80p45.66p46.00p21,293
Jun 27, 202546.00p46.80p45.04p46.00p10,510
Jun 26, 202546.00p47.00p46.10p46.00p7,538
Jun 25, 202546.00p47.80p46.10p47.80p4,030
Jun 24, 202546.00p47.00p45.55p46.00p38,036
Jun 23, 202546.00p46.48p45.30p46.00p13,841
Jun 20, 202546.00p47.00p45.00p46.00p117
Jun 19, 202546.00p47.00p45.30p46.00p16,631
Jun 18, 202546.00p46.48p46.48p46.00p12,000
Jun 17, 202545.00p46.00p44.98p46.00p37,658
Jun 16, 202545.00p45.68p44.55p45.00p16,229
Jun 13, 202546.50p46.50p44.50p45.00p64,498
Jun 12, 202546.50p46.50p46.02p46.50p42,648
Jun 11, 202546.50p47.00p46.01p46.50p41,026
Jun 10, 202545.00p48.00p46.00p46.50p251,953
Jun 9, 202543.00p45.89p41.00p45.00p164,568
Jun 6, 202544.00p44.74p42.00p43.00p51,383
Jun 5, 202541.00p45.00p40.55p44.00p130,682
Jun 4, 202540.50p42.00p37.06p41.00p184,140
Jun 3, 202540.50p42.00p39.00p40.50p18,376
Jun 2, 202540.50p42.00p39.00p40.50p31,316
May 30, 202540.50p41.34p39.20p40.50p2,721
May 29, 202540.50p39.20p39.20p40.50p6,670
May 28, 202540.50p41.34p41.00p40.50p18,596
May 27, 202540.50p42.00p41.00p40.50p1,199
12345
Showing 1 to 50 of 247

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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Close Brothers Group PLC491.4023.53
Lloyds Banking Group PLC82.569.00
Aston Martin Lagonda Global Holdings PLC71.606.79
Watches Of Switzerland Group PLC346.205.94
Ocado Group PLC349.105.56
4Imprint Group PLC3,735.005.21

Fallers

CompanyPrice% Chg
Auction Technology Group PLC376.00-21.67
Senior PLC187.20-3.51
Haleon PLC355.80-2.63
Inchcape PLC672.00-2.04
Rentokil Initial PLC354.30-2.02
Pantheon Infrastructure PLC102.00-1.92
Risers/fallers data from previous trading day. Today's data available from 8:15am.