Empresaria Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-10	40.500	40.500	40.310	40.500	40.500	5,199
2024-06-07	40.500	42.000	39.980	40.500	40.500	6,999
2024-06-06	40.500	40.500	40.500	40.500	40.500	0
2024-06-05	39.000	40.500	39.000	40.500	40.500	36,000
2024-06-04	38.500	39.980	37.000	37.400	37.400	40,498
2024-06-03	38.500	39.980	37.900	38.500	38.500	68,263
2024-05-31	38.500	39.500	38.500	38.500	38.500	6,271
2024-05-30	38.500	38.700	37.900	38.500	38.500	89,882
2024-05-29	39.000	39.000	38.600	39.000	39.000	8,990
2024-05-28	39.000	39.000	38.600	39.000	39.000	13,667
2024-05-24	39.000	39.000	38.500	39.000	39.000	13,965
2024-05-23	39.000	39.700	38.240	39.000	39.000	28,313
2024-05-22	39.500	40.970	38.688	40.000	39.000	71,939
2024-05-21	39.500	41.000	38.610	39.500	38.513	36,019
2024-05-20	39.500	41.000	39.210	39.500	38.513	10,275
2024-05-17	39.500	39.500	39.500	39.500	38.513	15,178
2024-05-16	39.500	41.000	39.500	39.500	38.513	1,046
2024-05-15	39.500	41.000	38.000	39.500	38.513	63
2024-05-14	39.500	41.000	39.500	39.500	38.513	82
2024-05-13	39.500	40.640	38.000	39.500	38.513	2,787
2024-05-10	39.500	39.500	38.780	39.500	38.513	3,000
2024-05-09	40.000	40.980	38.660	40.000	39.000	17,264
2024-05-08	38.000	39.000	37.240	39.000	38.025	43,928
2024-05-07	38.000	38.490	37.243	38.000	37.050	9,815
2024-05-03	38.000	38.000	38.000	38.000	37.050	0
2024-05-02	38.000	38.000	37.240	38.000	37.050	3,427
2024-05-01	38.000	38.000	37.240	38.000	37.050	277
2024-04-30	38.000	38.000	37.250	38.000	37.050	8,344
2024-04-29	38.000	38.490	37.200	38.000	37.050	15,158
2024-04-26	38.000	38.000	37.260	38.000	37.050	10,154
2024-04-25	38.000	38.000	38.000	38.000	37.050	0
2024-04-24	38.000	38.000	37.240	38.000	37.050	1,231
2024-04-23	38.000	38.000	38.000	38.000	37.050	0
2024-04-22	37.500	38.000	37.500	37.500	36.563	10,000
2024-04-19	35.500	36.500	35.000	36.500	35.588	208,884
2024-04-18	35.500	35.500	35.500	35.500	34.613	0
2024-04-17	35.500	35.990	35.500	35.500	34.613	5,000
2024-04-16	35.500	35.990	35.120	35.500	34.613	1,632
2024-04-15	35.500	35.500	35.500	35.500	34.613	0
2024-04-12	35.500	35.990	35.346	35.500	34.613	56,216
2024-04-11	35.500	35.500	35.250	35.500	34.613	120,000
2024-04-10	35.500	36.000	35.000	35.500	34.613	30,048
2024-04-09	35.500	36.000	35.000	35.500	34.613	12,154
2024-04-08	35.500	36.000	35.000	36.000	35.100	4,207
2024-04-05	36.295	36.295	35.000	35.500	34.613	58,943
2024-04-04	36.500	37.000	35.000	36.500	35.588	2
2024-04-03	36.500	37.000	35.000	36.500	35.588	1,307
2024-04-02	36.500	36.500	35.180	36.500	35.588	3,286
2024-03-28	36.500	38.000	35.500	36.500	35.588	53,407
2024-03-27	36.500	38.000	35.650	36.500	35.588	34,024
2024-03-26	36.500	36.500	35.650	36.500	35.588	702
2024-03-25	36.500	36.500	36.310	36.500	35.588	7,987
2024-03-22	36.500	36.500	36.310	36.500	35.588	3,285
2024-03-21	36.500	37.000	36.349	36.500	35.588	15,763
2024-03-20	36.500	36.500	36.349	36.500	35.588	718
2024-03-19	36.500	37.000	36.500	36.500	35.588	12,142
2024-03-18	36.500	37.970	36.250	36.500	35.588	3,944
2024-03-15	36.500	36.500	36.174	36.500	35.588	3,203
2024-03-14	36.500	36.500	36.500	36.500	35.588	0
2024-03-13	36.500	36.500	36.500	36.500	35.588	0

← NewerPage 11 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.