Empresaria Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	26.500	26.500	26.240	26.500	26.500	4,076
2025-02-20	26.500	26.500	26.240	26.500	26.500	3,908
2025-02-19	26.500	27.000	26.240	26.500	26.500	658
2025-02-18	26.500	26.880	26.220	26.500	26.500	1,882
2025-02-17	26.500	26.500	26.124	26.500	26.500	7,287
2025-02-14	26.500	26.880	26.120	26.500	26.500	29,548
2025-02-13	26.500	26.880	26.110	26.500	26.500	15,724
2025-02-12	26.500	26.500	26.500	26.500	26.500	0
2025-02-11	26.500	26.500	26.500	26.500	26.500	0
2025-02-10	26.500	26.500	26.110	26.500	26.500	3,840
2025-02-07	26.500	26.500	26.500	26.500	26.500	0
2025-02-06	26.500	26.500	26.220	26.500	26.500	70,669
2025-02-05	26.500	27.000	26.500	26.500	26.500	5,027
2025-02-04	26.500	26.500	26.500	26.500	26.500	0
2025-02-03	26.500	26.500	26.500	26.500	26.500	0
2025-01-31	26.500	26.500	26.500	26.500	26.500	0
2025-01-30	26.500	26.500	26.101	26.500	26.500	12,323
2025-01-29	26.500	26.500	26.101	26.500	26.500	1,023
2025-01-28	26.500	26.500	26.101	26.500	26.500	2,387
2025-01-27	26.500	26.500	26.500	26.500	26.500	0
2025-01-24	26.500	26.500	26.101	26.500	26.500	1,757
2025-01-23	26.500	26.940	26.101	26.500	26.500	33,290
2025-01-22	26.500	26.500	26.500	26.500	26.500	0
2025-01-21	26.500	26.500	26.101	26.500	26.500	4,929
2025-01-20	26.500	26.500	26.000	26.500	26.500	8,910
2025-01-17	26.500	26.500	26.500	26.500	26.500	0
2025-01-16	26.500	26.500	26.101	26.500	26.500	3,359
2025-01-15	26.500	26.500	26.500	26.500	26.500	0
2025-01-14	26.500	26.940	26.101	26.500	26.500	55,884
2025-01-13	26.500	27.000	26.500	26.500	26.500	25,000
2025-01-10	26.500	26.500	26.101	26.500	26.500	44,211
2025-01-09	26.500	26.500	26.101	26.500	26.500	2,474
2025-01-08	26.500	27.000	26.101	26.500	26.500	44,099
2025-01-07	26.500	26.500	26.101	26.500	26.500	3,433
2025-01-06	26.500	27.000	26.500	26.500	26.500	80,000
2025-01-03	26.500	26.500	26.101	26.500	26.500	46,817
2025-01-02	26.500	26.500	26.101	26.500	26.500	8,674
2024-12-31	26.500	26.500	26.000	26.500	26.500	22,686
2024-12-30	25.800	25.800	25.800	25.800	25.800	13
2024-12-27	26.500	27.000	26.500	26.500	26.500	25,000
2024-12-24	26.500	26.500	26.101	26.500	26.500	2,718
2024-12-23	26.500	26.500	26.500	26.500	26.500	0
2024-12-20	26.500	26.500	26.500	26.500	26.500	0
2024-12-19	26.500	26.500	26.000	26.500	26.500	1,924
2024-12-18	26.500	26.500	26.500	26.500	26.500	0
2024-12-17	26.500	26.500	26.101	26.500	26.500	41,545
2024-12-16	26.500	26.500	26.100	26.500	26.500	20,621
2024-12-13	26.500	26.500	26.000	26.500	26.500	10,022
2024-12-12	26.500	26.850	25.000	26.500	26.500	10,054
2024-12-11	26.500	26.500	26.200	26.500	26.500	29,968
2024-12-10	27.000	27.000	26.380	26.500	26.500	8,234
2024-12-09	27.700	27.700	27.000	27.000	27.000	35,000
2024-12-06	28.000	28.000	26.380	28.000	28.000	4,616
2024-12-05	28.000	28.000	26.380	28.000	28.000	3,109
2024-12-04	28.000	28.000	28.000	28.000	28.000	0
2024-12-03	28.000	28.000	27.000	28.000	28.000	7,000
2024-12-02	28.000	30.000	26.380	28.000	28.000	386
2024-11-29	28.000	28.000	27.200	28.000	28.000	2,530
2024-11-28	28.000	28.000	26.250	28.000	28.000	373,417
2024-11-27	28.000	28.000	26.100	28.000	28.000	56,554

← NewerPage 8 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.