1. Share Prices

  2. Empresaria Group PLC (EMR)

26.00p-1.52 (-5.85%)07 Nov 2025, 12:44
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
Nov 6, 202526.00p25.00p25.00p26.00p10,000
Nov 5, 202527.00p30.00p24.00p26.00p2,606
Nov 4, 202527.00p26.00p24.30p27.00p34,271
Nov 3, 202527.00p30.00p24.00p27.00p1,061
Oct 30, 202525.00p23.55p23.00p25.00p12,126
Oct 29, 202525.00p27.00p23.00p25.00p11,269
Oct 28, 202525.00p26.98p23.55p25.00p6,762
Oct 27, 202525.00p27.00p23.00p25.00p88,666
Oct 24, 202525.00p27.00p23.00p25.00p1,060
Oct 23, 202532.50p30.00p22.00p25.00p114,758
Oct 22, 202536.50p36.40p31.00p33.20p45,500
Oct 21, 202536.50p39.00p33.40p36.50p12,730
Oct 20, 202536.50p34.50p34.50p36.50p5,239
Oct 17, 202533.50p36.00p31.00p33.50p41,934
Oct 16, 202534.50p38.00p31.00p33.50p44,181
Oct 15, 202534.50p37.00p32.00p34.50p13,660
Oct 14, 202534.50p37.00p32.00p34.50p4,131
Oct 13, 202534.50p36.90p32.75p34.50p5,026
Oct 10, 202536.00p39.00p32.00p34.50p25,739
Oct 9, 202536.00p39.00p33.00p36.00p6,936
Oct 8, 202536.00p39.00p33.00p38.40p6,857
Oct 7, 202534.00p36.90p33.00p36.00p8,540
Oct 6, 202533.00p35.00p33.00p34.00p54,023
Oct 3, 202532.50p33.25p33.25p32.50p2,995
Oct 2, 202532.50p33.00p30.00p32.50p30,044
Oct 1, 202532.50p30.00p30.00p32.50p3,297
Sep 30, 202532.50p33.00p30.00p32.50p23,075
Sep 29, 202532.00p33.70p29.36p32.50p20,171
Sep 26, 202531.50p29.40p28.00p32.00p14,863
Sep 25, 202529.00p32.00p26.00p31.50p12,707
Sep 23, 202529.00p32.00p26.30p29.00p8,854
Sep 22, 202527.50p30.00p26.00p29.20p16,197
Sep 19, 202527.50p30.00p25.00p27.50p6,413
Sep 18, 202526.50p27.44p25.63p27.50p17,294
Sep 17, 202527.50p29.00p26.03p26.50p106,100
Sep 16, 202526.50p29.00p26.00p27.50p43,596
Sep 15, 202526.00p27.00p25.00p26.50p176,539
Sep 12, 202528.50p29.00p25.06p26.00p43,160
Sep 11, 202538.40p36.00p28.00p28.50p94,570
Sep 10, 202538.50p37.80p37.00p38.50p16,000
Sep 9, 202538.50p40.00p37.00p38.50p45,369
Sep 8, 202538.50p40.00p37.18p38.50p34,317
Sep 5, 202538.50p37.71p37.71p38.50p662
Sep 4, 202538.50p37.71p37.00p38.50p13,562
Sep 3, 202538.50p40.00p37.71p38.50p1,942
Sep 2, 202538.50p37.71p37.00p38.50p25,293
Aug 29, 202538.50p37.00p37.00p38.50p2
Aug 28, 202538.50p40.00p37.61p38.50p586
Aug 27, 202538.50p39.97p37.00p38.50p42,274
Aug 26, 202541.00p42.00p40.00p41.00p105,139
12345
Showing 1 to 50 of 215

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Itv PLC78.3015.66
Oxford Nanopore Technologies PLC143.707.48
Hikma Pharmaceuticals PLC1,563.002.69
Coca-Cola Europacific Partners PLC6,950.003.58
Jtc PLC1,336.003.41
Wpp PLC279.103.26