Empresaria Group plc (EMR.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 12:37PM GMT. Market open.
Time period:
22 Mar 2022 - 22 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Mar 2023 | 63.00 | 63.58 | 63.00 | 63.58 | 63.58 | 44,167 |
| 21 Mar 2023 | 63.50 | 63.00 | 63.00 | 63.50 | 63.50 | 50 |
| 20 Mar 2023 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| 17 Mar 2023 | 63.50 | 63.00 | 63.00 | 63.50 | 63.50 | 9,011 |
| 16 Mar 2023 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| 15 Mar 2023 | 63.50 | 63.67 | 63.00 | 63.50 | 63.50 | 5,345 |
| 14 Mar 2023 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| 13 Mar 2023 | 64.00 | 63.18 | 63.18 | 63.50 | 63.50 | 6,000 |
| 10 Mar 2023 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| 09 Mar 2023 | 64.00 | 64.60 | 64.38 | 64.00 | 64.00 | 15,786 |
| 08 Mar 2023 | 64.00 | 64.40 | 63.00 | 64.00 | 64.00 | 25,273 |
| 07 Mar 2023 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| 06 Mar 2023 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| 03 Mar 2023 | 64.00 | 63.36 | 63.36 | 64.00 | 64.00 | 3,228 |
| 02 Mar 2023 | 64.50 | 64.20 | 63.31 | 64.00 | 64.00 | 9,597 |
| 01 Mar 2023 | 64.50 | 64.20 | 64.00 | 64.50 | 64.50 | 12,258 |
| 28 Feb 2023 | 64.50 | 64.70 | 64.60 | 64.50 | 64.50 | 6,127 |
| 27 Feb 2023 | 64.50 | 64.70 | 64.15 | 64.50 | 64.50 | 1,938 |
| 24 Feb 2023 | 64.50 | 64.15 | 64.15 | 64.50 | 64.50 | 789 |
| 23 Feb 2023 | 64.50 | 64.80 | 64.00 | 64.50 | 64.50 | 17,506 |
| 22 Feb 2023 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| 21 Feb 2023 | 64.50 | 64.84 | 64.10 | 64.50 | 64.50 | 9,110 |
| 20 Feb 2023 | 64.50 | 64.40 | 64.00 | 64.50 | 64.50 | 32,803 |
| 17 Feb 2023 | 64.50 | 64.50 | 64.00 | 64.50 | 64.50 | 57,500 |
| 16 Feb 2023 | 64.50 | 65.00 | 65.00 | 64.50 | 64.50 | 4,000 |
| 15 Feb 2023 | 64.50 | 64.50 | 64.26 | 64.50 | 64.50 | 5,007 |
| 14 Feb 2023 | 64.50 | 64.04 | 64.04 | 64.50 | 64.50 | 12 |
| 13 Feb 2023 | 64.50 | 64.85 | 64.05 | 64.50 | 64.50 | 2,953 |
| 10 Feb 2023 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| 09 Feb 2023 | 64.50 | 64.90 | 64.42 | 64.50 | 64.50 | 9,074 |
| 08 Feb 2023 | 64.50 | 64.42 | 64.00 | 64.50 | 64.50 | 26,343 |
| 07 Feb 2023 | 64.50 | 64.41 | 64.41 | 64.50 | 64.50 | 6,000 |
| 06 Feb 2023 | 64.50 | 64.50 | 64.00 | 64.50 | 64.50 | 45,984 |
| 03 Feb 2023 | 65.00 | 65.65 | 64.33 | 64.50 | 64.50 | 7,895 |
| 02 Feb 2023 | 63.50 | 66.90 | 64.97 | 65.00 | 65.00 | 40,500 |
| 01 Feb 2023 | 63.50 | 63.20 | 62.00 | 63.50 | 63.50 | 49,861 |
| 31 Jan 2023 | 63.50 | 62.83 | 62.20 | 63.50 | 63.50 | 5,068 |
| 30 Jan 2023 | 63.50 | 62.83 | 62.83 | 63.50 | 63.50 | 7,809 |
| 27 Jan 2023 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| 26 Jan 2023 | 59.50 | 65.00 | 61.00 | 63.50 | 63.50 | 42,306 |
| 25 Jan 2023 | 56.50 | 60.00 | 58.00 | 59.00 | 59.00 | 41,610 |
| 24 Jan 2023 | 56.50 | 58.00 | 58.00 | 56.50 | 56.50 | 1,000 |
| 23 Jan 2023 | 55.50 | 57.90 | 55.10 | 56.50 | 56.50 | 39,607 |
| 20 Jan 2023 | 55.50 | 55.50 | 54.53 | 55.50 | 55.50 | 15,895 |
| 19 Jan 2023 | 55.50 | 56.19 | 56.19 | 55.50 | 55.50 | 6,228 |
| 18 Jan 2023 | 55.50 | 56.19 | 54.50 | 55.50 | 55.50 | 17,549 |
| 17 Jan 2023 | 55.50 | 56.22 | 54.11 | 55.50 | 55.50 | 34,359 |
| 16 Jan 2023 | 55.50 | 54.11 | 54.11 | 55.50 | 55.50 | 7,500 |
| 13 Jan 2023 | 55.50 | 56.22 | 56.14 | 55.50 | 55.50 | 11,496 |
| 12 Jan 2023 | 55.50 | 56.14 | 56.00 | 55.50 | 55.50 | 14,545 |
| 11 Jan 2023 | 55.50 | 56.14 | 54.11 | 55.50 | 55.50 | 13,159 |
| 10 Jan 2023 | 55.50 | 56.14 | 56.14 | 55.50 | 55.50 | 7,186 |
| 09 Jan 2023 | 55.25 | 56.14 | 54.11 | 55.50 | 55.50 | 6,989 |
| 06 Jan 2023 | 54.50 | 56.00 | 54.11 | 55.25 | 55.25 | 58,254 |
| 05 Jan 2023 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| 04 Jan 2023 | 54.50 | 52.50 | 52.50 | 54.50 | 54.50 | 2 |
| 03 Jan 2023 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| 30 Dec 2022 | 55.00 | 55.50 | 55.50 | 54.50 | 54.50 | 10,000 |
| 29 Dec 2022 | 55.00 | 53.30 | 53.30 | 55.00 | 55.00 | 9,398 |
| 28 Dec 2022 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 23 Dec 2022 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 22 Dec 2022 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 21 Dec 2022 | 55.00 | 55.50 | 53.25 | 55.00 | 55.00 | 31,982 |
| 20 Dec 2022 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 19 Dec 2022 | 55.00 | 55.50 | 55.50 | 55.00 | 55.00 | 5,000 |
| 16 Dec 2022 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 15 Dec 2022 | 55.00 | 55.00 | 53.25 | 55.00 | 55.00 | 4,518 |
| 14 Dec 2022 | 55.00 | 54.00 | 53.25 | 55.00 | 55.00 | 15,000 |
| 13 Dec 2022 | 55.00 | 57.00 | 53.25 | 55.00 | 55.00 | 27,116 |
| 12 Dec 2022 | 55.00 | 53.25 | 53.25 | 55.00 | 55.00 | 2,172 |
| 09 Dec 2022 | 55.00 | 55.25 | 53.25 | 55.00 | 55.00 | 26,218 |
| 08 Dec 2022 | 55.00 | 53.25 | 53.25 | 55.00 | 55.00 | 1,197 |
| 07 Dec 2022 | 55.00 | 53.40 | 53.25 | 55.00 | 55.00 | 3,775 |
| 06 Dec 2022 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 13,622 |
| 05 Dec 2022 | 55.00 | 57.00 | 57.00 | 55.00 | 55.00 | 2 |
| 02 Dec 2022 | 55.00 | 54.40 | 54.40 | 55.00 | 55.00 | 3,335 |
| 01 Dec 2022 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 10,000 |
| 30 Nov 2022 | 55.50 | 55.00 | 53.10 | 55.00 | 55.00 | 17,335 |
| 29 Nov 2022 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| 28 Nov 2022 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| 25 Nov 2022 | 56.00 | 54.00 | 54.00 | 56.00 | 56.00 | 1,863 |
| 24 Nov 2022 | 56.50 | 55.00 | 54.00 | 56.00 | 56.00 | 20,935 |
| 23 Nov 2022 | 56.50 | 57.55 | 55.00 | 56.50 | 56.50 | 1,728 |
| 22 Nov 2022 | 56.50 | 55.00 | 55.00 | 56.50 | 56.50 | 4,833 |
| 21 Nov 2022 | 57.50 | 56.31 | 55.00 | 56.50 | 56.50 | 43,975 |
| 18 Nov 2022 | 57.50 | 59.00 | 56.31 | 57.50 | 57.50 | 2,821 |
| 17 Nov 2022 | 57.50 | 57.00 | 57.00 | 57.50 | 57.50 | 1,912 |
| 16 Nov 2022 | 57.50 | 57.00 | 57.00 | 57.50 | 57.50 | 3,920 |
| 15 Nov 2022 | 57.50 | 57.00 | 57.00 | 57.50 | 57.50 | 5,897 |
| 14 Nov 2022 | 57.50 | 58.70 | 57.00 | 57.50 | 57.50 | 13,691 |
| 11 Nov 2022 | 54.50 | 59.00 | 54.20 | 57.50 | 57.50 | 70,998 |
| 10 Nov 2022 | 54.50 | 55.00 | 54.20 | 54.50 | 54.50 | 7,003 |
| 09 Nov 2022 | 54.50 | 55.00 | 55.00 | 54.50 | 54.50 | 261 |
| 08 Nov 2022 | 54.50 | 54.50 | 54.15 | 54.50 | 54.50 | 63,506 |
| 07 Nov 2022 | 53.50 | 54.84 | 54.84 | 54.50 | 54.50 | 10,000 |
| 04 Nov 2022 | 54.50 | 54.74 | 54.15 | 54.50 | 54.50 | 9,294 |
| 03 Nov 2022 | 54.50 | 54.50 | 54.15 | 54.50 | 54.50 | 23,788 |
| 02 Nov 2022 | 54.50 | 55.00 | 54.15 | 54.50 | 54.50 | 1,694 |
| 01 Nov 2022 | 54.50 | 55.00 | 54.15 | 54.50 | 54.50 | 11,104 |
| 31 Oct 2022 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
