1. Share Prices

  2. Emv Capital PLC (EMVC)

45.50p-0.50 (-1.09%)07 Nov 2025, 16:10
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
Nov 6, 202546.00p46.00p45.12p46.00p5,729
Nov 5, 202546.00p47.00p45.00p46.00p290,311
Nov 4, 202546.00p47.00p45.35p46.00p31,327
Nov 3, 202546.00p46.98p45.00p46.00p12,358
Oct 31, 202546.00p46.98p45.00p46.00p4,504
Oct 30, 202546.00p47.00p45.00p46.00p17,898
Oct 29, 202546.00p47.00p45.35p46.00p18,237
Oct 27, 202546.00p46.60p45.35p46.00p7,298
Oct 24, 202546.00p46.72p45.23p46.00p14,895
Oct 23, 202546.00p46.64p45.23p46.00p13,735
Oct 22, 202546.00p46.60p45.00p45.00p10,526
Oct 20, 202546.00p46.64p45.17p46.00p30,934
Oct 17, 202547.00p47.00p45.44p46.00p43,429
Oct 16, 202547.00p46.12p46.12p47.00p1,664
Oct 15, 202547.00p47.70p47.50p47.00p2,935
Oct 14, 202546.50p48.00p46.25p47.00p35,010
Oct 13, 202548.50p50.00p46.30p46.50p36,203
Oct 10, 202548.50p48.99p48.16p48.50p12,581
Oct 9, 202549.00p50.00p48.00p49.00p10,673
Oct 8, 202549.00p50.00p48.26p49.00p64,143
Oct 7, 202549.00p50.00p48.00p49.00p32,379
Oct 6, 202552.00p54.00p48.00p49.00p120,272
Oct 3, 202552.00p53.70p50.00p52.00p98,391
Oct 2, 202553.00p54.50p51.70p52.00p45,979
Oct 1, 202549.50p54.00p48.00p53.00p66,291
Sep 30, 202545.50p50.98p45.00p49.50p97,048
Sep 29, 202545.50p47.00p44.00p45.50p16,931
Sep 26, 202545.50p45.00p45.00p45.50p1,500
Sep 25, 202545.50p47.00p44.00p45.50p6,731
Sep 24, 202545.50p46.90p44.00p45.50p9,281
Sep 23, 202545.50p47.00p45.00p45.50p3,521
Sep 22, 202543.50p47.32p42.00p45.50p80,423
Sep 19, 202542.00p43.92p40.55p42.00p38,678
Sep 18, 202542.00p44.00p40.25p42.00p3,698
Sep 17, 202542.00p40.40p40.40p42.00p760
Sep 16, 202542.00p44.00p44.00p42.00p28
Sep 15, 202542.00p43.75p40.30p42.00p22,000
Sep 12, 202542.00p43.00p40.10p42.00p68,569
Sep 11, 202542.00p40.10p40.00p42.00p9,703
Sep 10, 202542.00p40.60p40.60p42.00p9,833
Sep 9, 202542.00p44.00p40.60p42.00p18,144
Sep 8, 202542.00p42.00p40.00p42.00p2,827
Sep 5, 202542.00p41.55p41.55p42.00p5,770
Sep 4, 202543.50p44.00p41.00p42.00p21,959
Sep 3, 202543.50p42.00p42.00p43.50p3,224
Sep 2, 202543.50p45.00p44.22p43.50p2,284
Sep 1, 202543.50p44.70p42.00p43.50p14,861
Aug 29, 202543.50p45.00p44.00p43.50p14,639
Aug 28, 202546.00p44.80p44.00p43.50p22,436
Aug 27, 202546.00p46.00p46.00p46.00p2,147
12345
Showing 1 to 50 of 246

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 PLC78.9516.62
Oxford Nanopore Technologies PLC140.004.71
Jtc PLC1,358.005.11
Wpp PLC279.103.26
Anglo-Eastern Plantations PLC1,310.002.75
Intercontinental Hotels Group PLC9,738.002.31
Risers/fallers data from previous trading day.