Empresaria Group plc (AIM:EMR)
London
· Delayed Price · Currency is GBP · Price in GBX 22.50
0.00 (0.00%)
At close: Dec 5, 2025
Empresaria Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22.00 | 22.00 | 22.00 | 22.50 | 22.50 | - | 1,891 |
| Dec 4, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | - |
| Dec 3, 2025 | 24.20 | 24.20 | 24.20 | 22.50 | 22.50 | -13.46% | 1,309 |
| Dec 2, 2025 | 26.00 | 24.16 | 24.00 | 26.00 | 26.00 | - | 25,500 |
| Dec 1, 2025 | 26.00 | 25.00 | 24.00 | 26.00 | 26.00 | - | 25,042 |
| Nov 28, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Nov 27, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Nov 26, 2025 | 26.00 | 28.00 | 24.66 | 26.00 | 26.00 | - | 15,384 |
| Nov 25, 2025 | 26.00 | 24.00 | 24.00 | 26.00 | 26.00 | - | 83 |
| Nov 24, 2025 | 26.00 | 28.00 | 24.66 | 26.00 | 26.00 | - | 56,823 |
| Nov 21, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Nov 20, 2025 | 24.66 | 24.66 | 24.66 | 26.00 | 26.00 | - | 2,272 |
| Nov 19, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Nov 18, 2025 | 26.00 | 28.00 | 24.00 | 26.00 | 26.00 | - | 140 |
| Nov 17, 2025 | 26.00 | 28.00 | 24.66 | 26.00 | 26.00 | - | 3,827 |
| Nov 14, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Nov 13, 2025 | 26.00 | 26.00 | 24.60 | 26.00 | 26.00 | - | 91,838 |
| Nov 12, 2025 | 26.00 | 24.00 | 24.00 | 26.00 | 26.00 | - | 185 |
| Nov 11, 2025 | 26.00 | 24.52 | 24.00 | 26.00 | 26.00 | - | 3,480 |
| Nov 10, 2025 | 26.00 | 27.94 | 24.00 | 26.00 | 26.00 | - | 19 |
| Nov 7, 2025 | 26.00 | 24.48 | 24.00 | 26.00 | 26.00 | - | 23,525 |
| Nov 6, 2025 | 26.00 | 25.00 | 25.00 | 26.00 | 26.00 | - | 10,000 |
| Nov 5, 2025 | 27.00 | 30.00 | 24.00 | 26.00 | 26.00 | -3.70% | 2,607 |
| Nov 4, 2025 | 27.00 | 26.00 | 24.30 | 27.00 | 27.00 | - | 34,271 |
| Nov 3, 2025 | 27.00 | 30.00 | 24.00 | 27.00 | 27.00 | 8.00% | 1,062 |
| Oct 31, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Oct 30, 2025 | 25.00 | 23.55 | 23.00 | 25.00 | 25.00 | - | 12,126 |
| Oct 29, 2025 | 25.00 | 27.00 | 23.00 | 25.00 | 25.00 | - | 11,269 |
| Oct 28, 2025 | 25.00 | 26.98 | 23.55 | 25.00 | 25.00 | - | 6,762 |
| Oct 27, 2025 | 25.00 | 27.00 | 23.00 | 25.00 | 25.00 | - | 88,666 |
| Oct 24, 2025 | 25.00 | 27.00 | 23.00 | 25.00 | 25.00 | - | 1,060 |
| Oct 23, 2025 | 32.50 | 30.00 | 22.00 | 25.00 | 25.00 | -24.70% | 114,758 |
| Oct 22, 2025 | 36.50 | 36.40 | 31.00 | 33.20 | 33.20 | -9.04% | 45,501 |
| Oct 21, 2025 | 36.50 | 39.00 | 33.40 | 36.50 | 36.50 | - | 12,730 |
| Oct 20, 2025 | 36.50 | 34.50 | 34.50 | 36.50 | 36.50 | 8.96% | 5,239 |
| Oct 17, 2025 | 33.50 | 36.00 | 31.00 | 33.50 | 33.50 | - | 41,934 |
| Oct 16, 2025 | 34.50 | 38.00 | 31.00 | 33.50 | 33.50 | -2.90% | 44,181 |
| Oct 15, 2025 | 34.50 | 37.00 | 32.00 | 34.50 | 34.50 | - | 13,660 |
| Oct 14, 2025 | 34.50 | 37.00 | 32.00 | 34.50 | 34.50 | - | 4,132 |
| Oct 13, 2025 | 34.50 | 36.90 | 32.75 | 34.50 | 34.50 | - | 5,026 |
| Oct 10, 2025 | 36.00 | 39.00 | 32.00 | 34.50 | 34.50 | -4.17% | 25,739 |
| Oct 9, 2025 | 36.00 | 39.00 | 33.00 | 36.00 | 36.00 | -6.25% | 6,936 |
| Oct 8, 2025 | 36.00 | 39.00 | 33.00 | 38.40 | 38.40 | 6.67% | 6,857 |
| Oct 7, 2025 | 34.00 | 36.90 | 33.00 | 36.00 | 36.00 | 5.88% | 8,540 |
| Oct 6, 2025 | 33.00 | 35.00 | 33.00 | 34.00 | 34.00 | 4.62% | 54,024 |
| Oct 3, 2025 | 32.50 | 33.25 | 33.25 | 32.50 | 32.50 | - | 2,995 |
| Oct 2, 2025 | 32.50 | 33.00 | 30.00 | 32.50 | 32.50 | - | 30,044 |
| Oct 1, 2025 | 32.50 | 30.00 | 30.00 | 32.50 | 32.50 | - | 3,297 |
| Sep 30, 2025 | 32.50 | 33.00 | 30.00 | 32.50 | 32.50 | - | 23,075 |
| Sep 29, 2025 | 32.00 | 33.70 | 29.36 | 32.50 | 32.50 | 1.56% | 20,171 |