Empresaria Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	34.000	34.800	33.350	34.000	33.150	18,697
2023-12-13	34.000	34.000	34.000	34.000	33.150	0
2023-12-12	34.000	34.000	32.400	34.000	33.150	4,693
2023-12-11	34.000	34.900	34.000	34.000	33.150	22,000
2023-12-08	34.000	34.000	33.310	34.000	33.150	16,611
2023-12-07	34.000	34.000	34.000	34.000	33.150	0
2023-12-06	34.000	34.900	34.000	34.000	33.150	25,000
2023-12-05	34.000	34.000	34.000	34.000	33.150	0
2023-12-04	33.500	34.000	33.240	34.000	33.150	27,919
2023-12-01	33.500	33.500	33.500	33.500	32.663	0
2023-11-30	33.500	33.500	33.120	33.500	32.663	2,273
2023-11-29	33.500	33.500	33.120	33.500	32.663	1,312
2023-11-28	33.500	33.900	33.120	33.500	32.663	12,408
2023-11-27	33.500	34.000	33.500	33.500	32.663	32,510
2023-11-24	32.500	33.000	32.000	33.000	32.175	1,858,248
2023-11-23	32.000	33.000	31.000	32.000	31.200	515
2023-11-22	31.500	33.000	31.500	33.000	32.175	35,000
2023-11-21	32.500	33.000	30.750	31.500	30.713	808,008
2023-11-20	40.000	40.000	38.000	40.000	39.000	2,000
2023-11-17	40.000	40.000	40.000	40.000	39.000	0
2023-11-16	40.000	40.000	40.000	40.000	39.000	0
2023-11-15	40.000	40.000	38.200	40.000	39.000	113
2023-11-14	40.000	40.000	40.000	40.000	39.000	0
2023-11-13	40.000	42.000	38.040	40.000	39.000	19
2023-11-10	40.000	40.000	38.200	40.000	39.000	5,000
2023-11-09	40.000	40.000	38.200	40.000	39.000	1,105
2023-11-08	40.000	42.000	38.000	40.000	39.000	1,246
2023-11-07	40.000	40.000	40.000	40.000	39.000	112,200
2023-11-06	40.000	40.000	40.000	40.000	39.000	0
2023-11-03	40.000	40.000	40.000	40.000	39.000	0
2023-11-02	40.000	40.000	40.000	40.000	39.000	0
2023-11-01	40.000	40.000	38.840	40.000	39.000	7,015
2023-10-31	40.000	40.000	40.000	40.000	39.000	0
2023-10-30	40.000	40.000	38.800	40.000	39.000	1,489
2023-10-27	40.000	40.000	39.500	40.000	39.000	100,000
2023-10-26	40.000	40.500	38.700	40.000	39.000	301,700
2023-10-25	40.000	40.000	40.000	40.000	39.000	0
2023-10-24	40.000	40.000	40.000	40.000	39.000	6,060
2023-10-23	40.000	40.000	38.580	40.000	39.000	6,283
2023-10-20	40.000	40.000	38.580	40.000	39.000	12,000
2023-10-19	40.000	40.000	38.580	40.000	39.000	8,933
2023-10-18	40.000	40.000	38.726	40.000	39.000	1,524
2023-10-17	40.500	43.000	40.500	40.500	39.488	9
2023-10-16	40.500	40.750	40.000	40.500	39.488	179,015
2023-10-13	40.500	40.500	38.510	40.500	39.488	71,773
2023-10-12	40.500	40.500	40.500	40.500	39.488	0
2023-10-11	40.500	40.500	38.510	40.500	39.488	938
2023-10-10	40.500	40.500	40.500	40.500	39.488	0
2023-10-09	40.500	40.500	40.500	40.500	39.488	0
2023-10-06	40.500	40.500	40.500	40.500	39.488	0
2023-10-05	40.500	40.500	38.510	40.500	39.488	4,799
2023-10-04	40.500	40.500	40.500	40.500	39.488	50,000
2023-10-03	40.500	40.500	38.110	40.500	39.488	64,385
2023-10-02	40.500	41.000	40.500	40.500	39.488	765
2023-09-29	40.500	41.000	38.530	40.500	39.488	18,600
2023-09-28	40.500	40.500	40.500	40.500	39.488	0
2023-09-27	40.500	40.500	38.510	40.500	39.488	50,941
2023-09-26	40.500	40.500	38.110	40.500	39.488	26,649
2023-09-25	40.500	40.500	40.500	40.500	39.488	0
2023-09-22	40.500	40.500	40.500	40.500	39.488	0

← NewerPage 13 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.