Empresaria Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	36.500	36.500	36.500	36.500	35.588	0
2024-03-12	36.500	36.500	36.500	36.500	35.588	0
2024-03-11	36.500	37.000	35.830	36.500	35.588	98,534
2024-03-08	36.500	36.500	36.250	36.500	35.588	500
2024-03-07	36.500	36.500	35.770	36.500	35.588	19,450
2024-03-06	36.500	36.500	36.500	36.500	35.588	0
2024-03-05	36.500	37.850	36.500	36.500	35.588	5,000
2024-03-04	36.500	38.000	36.174	37.000	36.075	72,270
2024-03-01	36.500	36.500	35.550	36.500	35.588	15,000
2024-02-29	36.500	36.500	36.500	36.500	35.588	0
2024-02-28	36.500	36.500	36.500	36.500	35.588	0
2024-02-27	36.500	36.500	36.170	36.500	35.588	100
2024-02-26	36.500	36.500	36.500	36.500	35.588	0
2024-02-23	36.500	36.500	36.160	36.500	35.588	5,689
2024-02-22	36.500	37.000	36.160	36.500	35.588	20,554
2024-02-21	36.500	36.500	35.550	36.500	35.588	57
2024-02-20	36.500	36.500	36.500	36.500	35.588	0
2024-02-19	36.500	37.900	36.500	36.500	35.588	7,921
2024-02-16	36.500	37.000	36.025	36.500	35.588	6,606
2024-02-15	36.000	37.000	35.550	37.000	36.075	24,715
2024-02-14	36.000	36.600	36.000	36.000	35.100	110,471
2024-02-13	36.000	37.400	34.440	36.000	35.100	10,228
2024-02-12	35.000	38.000	35.000	36.000	35.100	8,430
2024-02-09	34.500	35.000	34.500	34.500	33.638	5,000
2024-02-08	34.500	35.000	34.000	34.500	33.638	20,707
2024-02-07	34.500	34.500	34.500	34.500	33.638	0
2024-02-06	34.500	34.990	34.226	34.500	33.638	25,623
2024-02-05	34.500	35.000	34.500	34.500	33.638	6,000
2024-02-02	34.500	34.500	34.500	34.500	33.638	0
2024-02-01	34.500	34.880	34.500	34.500	33.638	2,812
2024-01-31	34.976	36.000	34.976	36.000	35.100	13,228
2024-01-30	35.500	35.500	35.500	35.500	34.613	0
2024-01-29	34.000	35.500	33.550	35.500	34.613	2,039
2024-01-26	34.850	35.500	34.850	35.500	34.613	13,942
2024-01-25	34.000	35.500	33.210	35.500	34.613	35,295
2024-01-24	34.000	35.500	33.310	35.500	34.613	8,050
2024-01-23	35.500	38.000	35.500	35.500	34.613	2
2024-01-22	34.000	34.000	33.280	34.000	33.150	18,226
2024-01-19	34.000	35.500	33.040	35.500	34.613	38,268
2024-01-18	34.000	34.000	33.000	34.000	33.150	48
2024-01-17	34.000	34.700	33.040	34.000	33.150	2
2024-01-16	34.000	34.000	33.280	34.000	33.150	4,000
2024-01-15	34.000	34.000	33.280	34.000	33.150	2,080
2024-01-12	34.000	34.000	33.000	34.000	33.150	7,698
2024-01-11	34.000	34.000	34.000	34.000	33.150	0
2024-01-10	34.000	35.000	34.000	34.000	33.150	2,000
2024-01-09	34.000	34.000	34.000	34.000	33.150	600
2024-01-08	34.000	34.000	33.310	34.000	33.150	97,439
2024-01-05	34.000	34.000	34.000	34.000	33.150	10,000
2024-01-04	34.000	34.000	33.250	34.000	33.150	25,283
2024-01-03	34.000	34.000	33.350	34.000	33.150	17,237
2024-01-02	34.000	34.000	33.350	34.000	33.150	6,180
2023-12-29	34.000	34.400	33.310	34.000	33.150	38,240
2023-12-28	34.400	34.400	34.400	34.400	33.540	10,000
2023-12-27	34.000	34.000	33.600	34.000	33.150	11,352
2023-12-22	34.000	34.000	34.000	34.000	33.150	0
2023-12-21	34.000	34.000	34.000	34.000	33.150	0
2023-12-20	34.000	34.000	33.310	34.000	33.150	222,257
2023-12-19	34.000	34.400	34.000	34.000	33.150	10,000
2023-12-18	34.000	34.000	33.000	34.000	33.150	98,392

← NewerPage 12 of 22 · 1,268 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.