1. Share Prices

  2. Empresaria Group PLC (EMR)

28.50p-10.00 (-25.97%)11 Sep 2025, 16:19
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
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
Aug 22, 202541.00p41.90p40.00p41.00p58,794
Aug 21, 202541.00p40.00p40.00p41.00p17
Aug 20, 202541.00p40.15p40.00p41.00p10,467
Aug 19, 202541.00p41.35p40.00p41.00p1,560
Aug 18, 202541.00p41.48p40.10p41.00p45,569
Aug 15, 202541.00p42.00p40.00p41.00p823
Aug 14, 202541.00p42.00p40.00p41.00p39,599
Aug 13, 202541.00p42.00p40.00p41.00p11,151
Aug 12, 202538.50p42.00p37.00p41.00p76,083
Aug 11, 202540.50p41.00p35.00p38.50p192,809
Aug 8, 202544.00p43.00p40.00p41.00p48,105
Aug 7, 202545.50p45.00p42.20p44.00p3,697
Aug 6, 202546.00p48.00p43.00p45.50p3,057
Aug 5, 202546.00p48.00p43.00p46.00p4,604
Aug 4, 202546.00p48.00p43.00p46.00p17,287
Aug 1, 202546.00p48.00p43.20p43.20p88,871
Jul 31, 202542.50p50.00p42.40p43.00p397,890
Jul 30, 202525.00p27.40p27.40p25.00p21
Jul 29, 202525.00p30.00p21.55p25.00p2,849
Jul 28, 202525.00p27.40p27.40p25.00p18
Jul 25, 202525.00p21.55p21.55p25.00p1,896
Jul 24, 202525.00p21.50p21.50p25.00p200
Jul 23, 202525.00p21.50p21.50p25.00p1,862
Jul 22, 202525.00p21.50p21.31p25.00p19,337
Jul 21, 202522.00p30.00p21.31p25.00p84,653
Jul 17, 202525.00p23.50p23.50p25.00p2,473
Jul 15, 202522.50p27.49p22.95p25.00p44,094
Jul 14, 202522.50p22.95p22.95p22.50p4,187
Jul 11, 202522.50p22.88p22.88p22.50p33,593
Jul 10, 202522.50p24.75p22.85p22.50p13,057
Jul 9, 202522.50p25.00p25.00p22.50p20
Jul 8, 202526.50p26.43p22.50p22.50p159,025
Jul 7, 202527.50p30.00p23.15p26.50p31,300
Jul 4, 202527.50p28.49p25.00p26.20p73,406
Jul 3, 202527.50p27.00p25.00p27.50p117,000
Jul 2, 202530.00p30.00p25.15p27.50p72,957
Jul 1, 202526.00p22.24p22.24p26.00p4,779
Jun 27, 202526.00p22.24p22.24p26.00p25,000
12345
Showing 1 to 50 of 209

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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trainline PLC291.8012.23
Avon Technologies PLC2,095.007.99
Bae Systems PLC1,947.506.30
Carnival PLC2,164.004.19
Helios Towers PLC142.604.09
Cranswick PLC5,220.003.98

Fallers

CompanyPrice% Chg
Sdcl Efficiency Income Trust PLC55.50-3.48
Computacenter PLC2,242.00-3.36
Gamma Communications PLC986.00-3.33
Energean PLC865.00-3.30
Xps Pensions Group PLC343.50-2.97
Burberry Group PLC1,139.50-2.81
Risers/fallers data from previous trading day. Today's data available from 8:15am.