Empresaria Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 31.500 | 32.000 | 31.000 | 31.500 | 31.500 | 75,016 |
| 2026-10-19 | 31.500 | 31.500 | 31.000 | 31.500 | 31.500 | 8,470 |
| 2026-10-16 | 32.000 | 32.000 | 31.260 | 32.000 | 32.000 | 65,000 |
| 2026-10-15 | 32.000 | 32.000 | 31.260 | 32.000 | 32.000 | 65,000 |
| 2026-10-14 | 32.000 | 32.000 | 31.260 | 32.000 | 32.000 | 1,870 |
| 2026-10-13 | 32.000 | 32.000 | 31.260 | 32.000 | 32.000 | 4,601 |
| 2026-10-12 | 32.000 | 33.000 | 31.000 | 32.000 | 32.000 | 31,450 |
| 2026-10-09 | 32.000 | 33.000 | 31.260 | 32.000 | 32.000 | 57,295 |
| 2026-10-08 | 32.000 | 32.000 | 31.260 | 32.000 | 32.000 | 30,000 |
| 2026-10-07 | 32.000 | 32.000 | 31.000 | 32.000 | 32.000 | 200 |
| 2026-10-06 | 32.000 | 33.000 | 31.000 | 32.000 | 32.000 | 11,922 |
| 2026-10-05 | 32.000 | 33.000 | 31.000 | 32.000 | 32.000 | 228 |
| 2026-10-02 | 32.000 | 32.000 | 31.000 | 32.000 | 32.000 | 2,067 |
| 2026-10-01 | 32.000 | 32.000 | 31.260 | 32.000 | 32.000 | 3,091 |
| 2026-09-30 | 32.000 | 32.000 | 31.000 | 32.000 | 32.000 | 118,960 |
| 2026-09-29 | 32.000 | 32.000 | 31.000 | 32.000 | 32.000 | 10,124 |
| 2026-09-28 | 32.000 | 32.000 | 31.000 | 32.000 | 32.000 | 1,268 |
| 2026-09-25 | 32.000 | 32.000 | 31.260 | 32.000 | 32.000 | 29,518 |
| 2026-09-24 | 32.000 | 32.500 | 31.000 | 32.000 | 32.000 | 53,258 |
| 2026-09-23 | 32.000 | 32.000 | 32.000 | 32.000 | 32.000 | 0 |
| 2026-09-22 | 32.000 | 33.000 | 31.000 | 32.000 | 32.000 | 4,201 |
| 2026-09-21 | 32.000 | 33.000 | 31.260 | 32.000 | 32.000 | 63,350 |
Page 1 of 1 · 22 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.