Empresaria Group plc (EMR.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 12:16PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 38.00 | 37.26 | 37.26 | 38.00 | 38.00 | 10,154 |
| 25 Apr 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 24 Apr 2024 | 38.00 | 37.24 | 37.24 | 38.00 | 38.00 | 1,231 |
| 23 Apr 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 22 Apr 2024 | 36.50 | 38.00 | 38.00 | 37.50 | 37.50 | 10,000 |
| 19 Apr 2024 | 35.50 | 35.99 | 35.00 | 36.50 | 36.50 | 208,884 |
| 18 Apr 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| 17 Apr 2024 | 35.50 | 35.99 | 35.99 | 35.50 | 35.50 | 5,000 |
| 16 Apr 2024 | 35.50 | 35.99 | 35.12 | 35.50 | 35.50 | 1,632 |
| 15 Apr 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| 12 Apr 2024 | 35.50 | 35.99 | 35.35 | 35.50 | 35.50 | 56,216 |
| 11 Apr 2024 | 35.50 | 35.50 | 35.25 | 35.50 | 35.50 | 120,000 |
| 10 Apr 2024 | 35.50 | 36.00 | 35.00 | 35.50 | 35.50 | 30,048 |
| 09 Apr 2024 | 35.50 | 36.00 | 35.00 | 35.50 | 35.50 | 12,154 |
| 08 Apr 2024 | 35.50 | 36.00 | 35.00 | 36.00 | 36.00 | 4,207 |
| 05 Apr 2024 | 36.50 | 36.29 | 35.00 | 35.50 | 35.50 | 58,943 |
| 04 Apr 2024 | 36.50 | 37.00 | 35.00 | 36.50 | 36.50 | 2 |
| 03 Apr 2024 | 36.50 | 37.00 | 35.00 | 36.50 | 36.50 | 1,307 |
| 02 Apr 2024 | 36.50 | 35.33 | 35.18 | 36.50 | 36.50 | 3,286 |
| 28 Mar 2024 | 36.50 | 38.00 | 35.50 | 36.50 | 36.50 | 53,407 |
| 27 Mar 2024 | 36.50 | 38.00 | 35.65 | 36.50 | 36.50 | 34,024 |
| 26 Mar 2024 | 36.50 | 35.65 | 35.65 | 36.50 | 36.50 | 702 |
| 25 Mar 2024 | 36.50 | 36.31 | 36.31 | 36.50 | 36.50 | 7,987 |
| 22 Mar 2024 | 36.50 | 36.31 | 36.31 | 36.50 | 36.50 | 3,285 |
| 21 Mar 2024 | 36.50 | 37.00 | 36.35 | 36.50 | 36.50 | 15,763 |
| 20 Mar 2024 | 36.50 | 36.35 | 36.35 | 36.50 | 36.50 | 718 |
| 19 Mar 2024 | 36.50 | 37.00 | 37.00 | 36.50 | 36.50 | 12,142 |
| 18 Mar 2024 | 36.50 | 37.97 | 36.25 | 36.50 | 36.50 | 3,944 |
| 15 Mar 2024 | 36.50 | 36.17 | 36.17 | 36.50 | 36.50 | 3,203 |
| 14 Mar 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
| 13 Mar 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
| 12 Mar 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
| 11 Mar 2024 | 36.50 | 37.00 | 35.83 | 36.50 | 36.50 | 98,534 |
| 08 Mar 2024 | 36.50 | 36.25 | 36.25 | 36.50 | 36.50 | 500 |
| 07 Mar 2024 | 36.50 | 35.77 | 35.77 | 36.50 | 36.50 | 19,450 |
| 06 Mar 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
| 05 Mar 2024 | 36.50 | 37.85 | 37.85 | 36.50 | 36.50 | 5,000 |
| 04 Mar 2024 | 36.50 | 38.00 | 36.17 | 37.00 | 37.00 | 72,270 |
| 01 Mar 2024 | 36.50 | 35.55 | 35.55 | 36.50 | 36.50 | 15,000 |
| 29 Feb 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
| 28 Feb 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
| 27 Feb 2024 | 36.50 | 36.17 | 36.17 | 36.50 | 36.50 | 100 |
| 26 Feb 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
| 23 Feb 2024 | 36.50 | 36.16 | 36.16 | 36.50 | 36.50 | 5,689 |
| 22 Feb 2024 | 36.50 | 37.00 | 36.16 | 36.50 | 36.50 | 20,554 |
| 21 Feb 2024 | 36.50 | 35.55 | 35.55 | 36.50 | 36.50 | 57 |
| 20 Feb 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
| 19 Feb 2024 | 36.50 | 37.90 | 37.90 | 36.50 | 36.50 | 7,921 |
| 16 Feb 2024 | 36.50 | 37.00 | 36.03 | 36.50 | 36.50 | 6,606 |
| 15 Feb 2024 | 36.00 | 37.00 | 35.55 | 37.00 | 37.00 | 24,715 |
| 14 Feb 2024 | 36.00 | 36.60 | 36.60 | 36.00 | 36.00 | 110,471 |
| 13 Feb 2024 | 36.00 | 37.40 | 34.44 | 36.00 | 36.00 | 10,228 |
| 12 Feb 2024 | 34.50 | 38.00 | 35.00 | 36.00 | 36.00 | 8,430 |
| 09 Feb 2024 | 34.50 | 35.00 | 35.00 | 34.50 | 34.50 | 5,000 |
| 08 Feb 2024 | 34.50 | 35.00 | 34.00 | 34.50 | 34.50 | 20,707 |
| 07 Feb 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
| 06 Feb 2024 | 34.50 | 34.99 | 34.23 | 34.50 | 34.50 | 25,623 |
| 05 Feb 2024 | 34.50 | 35.00 | 35.00 | 34.50 | 34.50 | 6,000 |
| 02 Feb 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
| 01 Feb 2024 | 34.50 | 34.88 | 34.88 | 34.50 | 34.50 | 2,812 |
| 31 Jan 2024 | 34.00 | 34.98 | 34.98 | 36.00 | 36.00 | 13,228 |
| 30 Jan 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| 29 Jan 2024 | 34.00 | 33.55 | 33.55 | 35.50 | 35.50 | 2,039 |
| 26 Jan 2024 | 34.00 | 34.98 | 34.85 | 35.50 | 35.50 | 13,942 |
| 25 Jan 2024 | 34.00 | 34.90 | 33.21 | 35.50 | 35.50 | 35,295 |
| 24 Jan 2024 | 34.00 | 33.31 | 33.31 | 35.50 | 35.50 | 8,050 |
| 23 Jan 2024 | 34.00 | 38.00 | 38.00 | 35.50 | 35.50 | 2 |
| 22 Jan 2024 | 34.00 | 34.00 | 33.28 | 34.00 | 34.00 | 18,226 |
| 19 Jan 2024 | 34.00 | 33.50 | 33.04 | 35.50 | 35.50 | 38,268 |
| 18 Jan 2024 | 34.00 | 33.00 | 33.00 | 34.00 | 34.00 | 48 |
| 17 Jan 2024 | 34.00 | 34.70 | 33.04 | 34.00 | 34.00 | 2 |
| 16 Jan 2024 | 34.00 | 33.28 | 33.28 | 34.00 | 34.00 | 4,000 |
| 15 Jan 2024 | 33.28 | 34.00 | 33.28 | 34.00 | 34.00 | 2,080 |
| 12 Jan 2024 | 34.00 | 33.00 | 33.00 | 34.00 | 34.00 | 7,698 |
| 11 Jan 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| 10 Jan 2024 | 34.00 | 35.00 | 35.00 | 34.00 | 34.00 | 2,000 |
| 09 Jan 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 600 |
| 08 Jan 2024 | 34.00 | 33.60 | 33.31 | 34.00 | 34.00 | 97,439 |
| 05 Jan 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 10,000 |
| 04 Jan 2024 | 34.00 | 34.00 | 33.25 | 34.00 | 34.00 | 25,283 |
| 03 Jan 2024 | 34.00 | 33.35 | 33.35 | 34.00 | 34.00 | 17,237 |
| 02 Jan 2024 | 34.00 | 34.00 | 33.35 | 34.00 | 34.00 | 6,180 |
| 29 Dec 2023 | 34.00 | 34.40 | 33.31 | 34.00 | 34.00 | 38,240 |
| 28 Dec 2023 | 34.00 | 34.40 | 34.40 | 34.40 | 34.40 | 10,000 |
| 27 Dec 2023 | 34.00 | 34.00 | 33.60 | 34.00 | 34.00 | 11,352 |
| 22 Dec 2023 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| 21 Dec 2023 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| 20 Dec 2023 | 34.00 | 33.31 | 33.31 | 34.00 | 34.00 | 1,315 |
| 19 Dec 2023 | 34.00 | 34.40 | 34.40 | 34.00 | 34.00 | 10,000 |
| 18 Dec 2023 | 34.00 | 33.00 | 33.00 | 34.00 | 34.00 | 98,392 |
| 15 Dec 2023 | 34.00 | 34.40 | 33.00 | 34.00 | 34.00 | 18,090 |
| 14 Dec 2023 | 34.00 | 34.80 | 33.35 | 34.00 | 34.00 | 18,697 |
| 13 Dec 2023 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| 12 Dec 2023 | 34.00 | 33.31 | 32.40 | 34.00 | 34.00 | 4,693 |
| 11 Dec 2023 | 34.00 | 34.90 | 34.90 | 34.00 | 34.00 | 22,000 |
| 08 Dec 2023 | 34.00 | 33.31 | 33.31 | 34.00 | 34.00 | 16,611 |
| 07 Dec 2023 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| 06 Dec 2023 | 34.00 | 34.90 | 34.90 | 34.00 | 34.00 | 25,000 |
| 05 Dec 2023 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| 04 Dec 2023 | 33.50 | 33.90 | 33.24 | 34.00 | 34.00 | 27,919 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.