Empresaria Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	40.500	40.500	38.510	40.500	39.488	13,750
2023-09-20	40.500	40.500	40.500	40.500	39.488	0
2023-09-19	40.500	40.500	38.510	40.500	39.488	3,063
2023-09-18	40.500	41.000	40.500	40.500	39.488	5,000
2023-09-15	40.500	40.500	38.050	40.500	39.488	30,651
2023-09-14	40.500	40.500	40.500	40.500	39.488	0
2023-09-13	40.500	40.500	38.510	40.500	39.488	27,849
2023-09-12	40.500	40.500	38.510	40.500	39.488	1,223
2023-09-11	40.500	40.500	40.000	40.500	39.488	17,000
2023-09-08	40.500	40.500	38.510	40.500	39.488	350
2023-09-07	40.500	40.500	38.510	40.500	39.488	17,847
2023-09-06	40.500	40.500	38.510	40.500	39.488	30,769
2023-09-05	40.500	40.500	38.500	40.500	39.488	40,470
2023-09-04	40.500	41.000	40.500	40.500	39.488	42
2023-09-01	40.500	40.500	40.500	40.500	39.488	0
2023-08-31	40.500	40.500	40.500	40.500	39.488	0
2023-08-30	40.500	40.500	38.000	40.500	39.488	36,396
2023-08-29	40.500	40.500	37.000	40.500	39.488	335,000
2023-08-25	40.500	40.500	38.000	40.500	39.488	5,000
2023-08-24	40.500	43.000	38.200	40.500	39.488	49
2023-08-23	40.500	43.000	40.500	40.500	39.488	12
2023-08-22	40.500	40.500	39.000	40.500	39.488	26,282
2023-08-21	40.500	40.500	38.200	40.500	39.488	5,499
2023-08-18	40.500	41.000	38.250	40.500	39.488	29,066
2023-08-17	40.500	40.500	38.250	40.500	39.488	56
2023-08-16	40.500	40.500	40.500	40.500	39.488	0
2023-08-15	40.500	40.500	38.775	40.500	39.488	3,901
2023-08-14	39.500	39.500	39.500	39.500	38.513	0
2023-08-11	39.500	39.500	37.750	39.500	38.513	3,896
2023-08-10	39.500	39.500	39.500	39.500	38.513	35,614
2023-08-09	38.500	40.000	37.600	38.500	37.538	7,587
2023-08-08	38.500	38.500	38.500	38.500	37.538	0
2023-08-07	38.500	38.500	37.551	38.500	37.538	9,252
2023-08-04	38.500	38.500	38.500	38.500	37.538	0
2023-08-03	38.500	38.500	37.551	38.500	37.538	2,197
2023-08-02	38.500	38.500	38.500	38.500	37.538	0
2023-08-01	38.500	39.250	37.500	38.500	37.538	219
2023-07-31	38.500	40.000	38.500	38.500	37.538	20
2023-07-28	38.500	39.250	38.500	38.500	37.538	650
2023-07-27	38.000	39.120	36.400	38.500	37.538	55,141
2023-07-26	52.000	52.000	52.000	52.000	50.700	0
2023-07-25	52.000	52.000	52.000	52.000	50.700	0
2023-07-24	51.500	51.500	50.335	51.000	49.725	19,453
2023-07-21	52.000	52.000	52.000	52.000	50.700	0
2023-07-20	52.000	52.000	52.000	52.000	50.700	9,000
2023-07-19	52.000	52.000	52.000	52.000	50.700	0
2023-07-18	52.000	52.000	50.240	52.000	50.700	1,784
2023-07-17	52.000	52.000	50.000	50.000	48.750	60,327
2023-07-14	52.500	52.500	51.160	52.500	51.188	91,334
2023-07-13	52.500	52.500	52.500	52.500	51.188	0
2023-07-12	52.500	52.500	51.160	52.500	51.188	5,320
2023-07-11	52.500	52.500	51.180	52.500	51.188	65
2023-07-10	52.500	52.500	52.500	52.500	51.188	0
2023-07-07	52.500	52.500	52.500	52.500	51.188	0
2023-07-06	52.500	52.500	52.500	52.500	51.188	19
2023-07-05	52.500	52.500	51.000	52.500	51.188	11,970
2023-07-04	52.500	52.500	52.500	52.500	51.188	0
2023-07-03	52.500	52.500	51.000	52.500	51.188	15,025
2023-06-30	52.500	52.500	51.000	52.500	51.188	3,000
2023-06-29	52.500	52.500	51.550	52.500	51.188	2,798

← NewerPage 14 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.