Empresaria Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	52.500	52.500	51.550	52.500	51.188	2,798
2023-06-28	52.500	52.500	51.200	52.500	51.188	6,000
2023-06-27	52.500	53.700	51.000	52.500	51.188	3,931
2023-06-26	52.500	53.700	51.000	52.500	51.188	3,004
2023-06-23	52.500	52.500	51.510	52.500	51.188	2,913
2023-06-22	52.500	54.000	51.500	52.500	51.188	5,836
2023-06-21	52.500	52.500	52.500	52.500	51.188	0
2023-06-20	52.500	52.500	51.500	52.500	51.188	3,610
2023-06-19	52.500	53.900	51.000	52.500	51.188	1,799
2023-06-16	52.000	53.970	49.800	52.500	51.188	3,109
2023-06-15	52.000	52.500	51.330	52.000	50.700	4,287
2023-06-14	52.000	52.000	51.330	52.000	50.700	1,885
2023-06-13	52.000	52.000	51.330	52.000	50.700	1,098
2023-06-12	52.000	52.000	51.200	52.000	50.700	6,511
2023-06-09	52.000	52.000	52.000	52.000	50.700	0
2023-06-08	52.500	52.500	52.500	52.500	51.188	0
2023-06-07	52.500	52.890	52.500	52.500	51.188	8,683
2023-06-06	51.000	52.000	50.750	52.000	50.700	10,586
2023-06-05	51.000	51.980	50.000	51.000	49.725	39,160
2023-06-02	51.000	51.500	50.000	51.000	49.725	2,590
2023-06-01	51.000	51.000	49.000	51.000	49.725	8,922
2023-05-31	50.500	52.000	49.000	51.000	49.725	110,693
2023-05-30	50.500	50.500	49.000	50.500	49.238	9,622
2023-05-26	51.500	51.500	49.000	51.500	50.213	21,979
2023-05-25	51.500	51.800	50.263	51.500	50.213	90,151
2023-05-24	53.000	53.000	51.351	53.000	50.310	3,500
2023-05-23	55.000	55.000	51.000	55.000	52.209	133,190
2023-05-22	61.500	61.740	60.000	61.500	58.379	3,075
2023-05-19	61.500	61.800	61.500	61.500	58.379	34,053
2023-05-18	61.500	61.500	61.500	61.500	58.379	0
2023-05-17	61.500	61.500	60.000	61.500	58.379	9,474
2023-05-16	61.500	61.500	60.310	61.500	58.379	12,402
2023-05-15	62.000	62.000	60.200	61.500	58.379	21,932
2023-05-12	62.500	62.500	61.000	62.500	59.328	389
2023-05-11	62.500	62.500	62.500	62.500	59.328	0
2023-05-10	62.500	62.500	62.500	62.500	59.328	0
2023-05-09	62.500	62.500	62.500	62.500	59.328	0
2023-05-05	62.500	62.500	62.500	62.500	59.328	0
2023-05-04	62.500	62.500	62.500	62.500	59.328	0
2023-05-03	62.500	62.500	62.500	62.500	59.328	0
2023-05-02	62.500	62.500	62.000	62.500	59.328	152,311
2023-04-28	63.000	63.000	62.100	63.000	59.803	4,210
2023-04-27	63.000	63.000	62.000	63.000	59.803	138
2023-04-26	63.000	63.000	62.000	63.000	59.803	5,928
2023-04-25	63.000	63.000	62.200	63.000	59.803	792
2023-04-24	63.000	63.500	62.200	63.000	59.803	7,005
2023-04-21	63.000	63.000	60.500	63.000	59.803	25,330
2023-04-20	63.000	63.000	63.000	63.000	59.803	0
2023-04-19	63.000	63.000	63.000	63.000	59.803	0
2023-04-18	63.000	63.000	62.265	63.000	59.803	7,225
2023-04-17	63.000	64.000	62.265	64.000	60.752	2,948
2023-04-14	63.000	63.000	62.200	63.000	59.803	198
2023-04-13	64.000	64.500	64.000	64.500	61.226	21,754
2023-04-12	63.000	63.000	61.000	63.000	59.803	11,000
2023-04-11	63.000	63.148	63.000	63.000	59.803	2,000
2023-04-06	63.000	63.000	62.251	63.000	59.803	10,000
2023-04-05	64.000	64.000	62.100	63.000	59.803	17,876
2023-04-04	64.000	64.000	63.100	64.000	60.752	2,681
2023-04-03	64.000	64.500	63.520	64.000	60.752	14,232
2023-03-31	64.000	64.000	63.520	64.000	60.752	11,719

← NewerPage 15 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.