Empresaria Group plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	37.500	39.000	37.500	37.500	37.500	7
2024-09-02	37.500	37.500	37.500	37.500	37.500	0
2024-08-30	37.500	38.100	36.300	37.500	37.500	4,431
2024-08-29	37.500	37.500	37.500	37.500	37.500	0
2024-08-28	37.500	39.000	37.500	37.500	37.500	5
2024-08-27	37.500	37.500	37.500	37.500	37.500	0
2024-08-23	38.000	39.000	37.018	39.000	39.000	14,011
2024-08-22	38.000	38.000	38.000	38.000	38.000	0
2024-08-21	38.000	38.000	37.120	38.000	38.000	4,051
2024-08-20	38.500	39.000	37.120	38.000	38.000	68,867
2024-08-19	39.000	39.612	38.000	39.000	39.000	36,277
2024-08-16	39.000	39.000	38.255	39.000	39.000	3,898
2024-08-15	39.000	39.000	38.200	39.000	39.000	1,505
2024-08-14	39.000	39.280	38.200	38.200	38.200	31,257
2024-08-13	39.000	39.000	39.000	39.000	39.000	0
2024-08-12	38.500	40.000	38.200	40.000	40.000	50,423
2024-08-09	38.500	38.500	37.220	38.500	38.500	3,000
2024-08-08	38.500	38.500	37.210	38.500	38.500	55,710
2024-08-07	38.500	38.500	37.210	38.500	38.500	113,500
2024-08-06	37.180	37.180	37.000	37.000	37.000	44,033
2024-08-05	38.500	38.500	37.180	38.500	38.500	3
2024-08-02	38.500	38.500	38.500	38.500	38.500	0
2024-08-01	38.500	39.000	38.500	38.500	38.500	1
2024-07-31	38.500	39.000	37.090	38.500	38.500	118,777
2024-07-30	38.500	38.500	37.500	38.500	38.500	4,938
2024-07-29	38.500	38.500	38.500	38.500	38.500	0
2024-07-26	37.300	39.000	37.300	38.500	38.500	54,691
2024-07-25	39.000	40.000	35.150	37.000	37.000	9,879
2024-07-24	40.000	41.000	39.300	40.000	40.000	55,706
2024-07-23	40.000	41.000	40.000	40.000	40.000	1
2024-07-22	40.000	41.000	40.000	40.000	40.000	2
2024-07-19	40.000	40.000	39.260	40.000	40.000	70,303
2024-07-18	40.500	40.500	39.280	40.500	40.500	4,143
2024-07-17	40.500	40.500	40.500	40.500	40.500	0
2024-07-16	40.500	40.500	40.500	40.500	40.500	0
2024-07-15	40.500	40.500	39.260	40.500	40.500	2,451
2024-07-12	40.500	40.500	39.220	40.500	40.500	2,242
2024-07-11	40.500	40.500	39.220	40.500	40.500	2,345
2024-07-10	40.500	40.500	40.500	40.500	40.500	0
2024-07-09	40.500	40.500	39.200	40.500	40.500	3,400
2024-07-08	40.500	40.500	39.780	40.500	40.500	3,825
2024-07-05	40.500	40.500	39.780	40.500	40.500	3,400
2024-07-04	40.500	40.500	40.080	40.500	40.500	11,334
2024-07-03	40.500	40.500	39.000	40.500	40.500	4
2024-07-02	40.500	40.500	40.330	40.500	40.500	3,400
2024-07-01	40.500	41.400	40.500	40.500	40.500	10,721
2024-06-28	40.500	41.400	40.500	40.500	40.500	9,277
2024-06-27	40.500	40.500	40.080	40.500	40.500	8,954
2024-06-26	40.500	40.500	40.500	40.500	40.500	0
2024-06-25	40.500	40.500	40.330	40.500	40.500	3,600
2024-06-24	40.500	41.550	40.500	40.500	40.500	1,805
2024-06-21	40.500	40.500	40.080	40.500	40.500	37,321
2024-06-20	40.500	40.500	40.380	40.500	40.500	2,273
2024-06-19	40.500	40.500	40.500	40.500	40.500	0
2024-06-18	40.500	40.500	40.380	40.500	40.500	4,863
2024-06-17	40.500	42.000	40.380	40.500	40.500	3,140
2024-06-14	40.500	41.600	40.330	40.500	40.500	17,373
2024-06-13	40.500	41.600	40.500	40.500	40.500	574
2024-06-12	40.500	40.500	40.380	40.500	40.500	7,235
2024-06-11	40.500	41.640	39.000	40.500	40.500	14,008

← NewerPage 10 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-05-23	0.0100 GBP
2023-05-25	0.0140 GBP
2022-05-12	0.0120 GBP
2021-05-13	0.0100 GBP
2020-05-14	0.0220 GBP
2019-05-09	0.0200 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.