Empresaria Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 26.000 | 26.000 | 24.000 | 26.000 | 26.000 | 23,525 |
| 2025-11-06 | 26.000 | 26.000 | 25.000 | 26.000 | 26.000 | 10,000 |
| 2025-11-05 | 27.000 | 30.000 | 24.000 | 26.000 | 26.000 | 2,606 |
| 2025-11-04 | 27.000 | 27.000 | 24.300 | 27.000 | 27.000 | 34,271 |
| 2025-11-03 | 27.000 | 30.000 | 24.000 | 27.000 | 27.000 | 1,062 |
| 2025-10-31 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 0 |
| 2025-10-30 | 25.000 | 25.000 | 23.000 | 25.000 | 25.000 | 12,126 |
| 2025-10-29 | 25.000 | 27.000 | 23.000 | 25.000 | 25.000 | 11,269 |
| 2025-10-28 | 25.000 | 26.980 | 23.550 | 25.000 | 25.000 | 6,762 |
| 2025-10-27 | 25.000 | 27.000 | 23.000 | 25.000 | 25.000 | 88,666 |
| 2025-10-24 | 25.000 | 27.000 | 23.000 | 25.000 | 25.000 | 1,059 |
| 2025-10-23 | 30.000 | 30.000 | 22.000 | 25.000 | 25.000 | 114,759 |
| 2025-10-22 | 36.400 | 36.400 | 31.000 | 33.200 | 33.200 | 45,501 |
| 2025-10-21 | 36.500 | 39.000 | 33.400 | 36.500 | 36.500 | 12,730 |
← NewerPage 5 of 5 · 254 trading days
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.