Empresaria Group PLC (GB:EMR)
LSE:EMR
Time Period
1Y
Events
Historical Prices
Rows:
Apr 07, 2026
21.50
22.00
20.00
21.00
21.00
-2.33%
4,480
0.19
Apr 06, 2026
21.50
22.00
20.26
21.50
21.50
0.00%
0
0.00
Apr 03, 2026
21.50
22.00
20.26
21.50
21.50
0.00%
0
0.00
Apr 02, 2026
22.50
22.00
20.26
21.50
21.50
-4.44%
48,387
2.17
Apr 01, 2026
23.00
22.00
22.00
22.50
22.50
0.00%
12,500
0.56
Mar 31, 2026
22.50
24.00
21.90
22.50
22.50
0.00%
2,903
0.13
Mar 30, 2026
22.50
24.00
21.00
22.50
22.50
0.00%
958
0.04
Mar 27, 2026
23.00
22.00
21.00
22.50
22.50
-2.17%
2,033
0.09
Mar 26, 2026
23.00
22.60
22.00
23.00
23.00
0.00%
1,373
0.06
Mar 25, 2026
23.00
22.60
22.60
23.00
23.00
0.00%
1,468
0.06
Mar 24, 2026
23.00
23.00
22.00
23.00
23.00
0.00%
19,927
0.81
Mar 23, 2026
23.00
23.20
22.80
23.00
23.00
0.00%
0
0.00
Mar 20, 2026
23.00
23.00
21.00
23.00
23.00
0.00%
5,007
0.20
Mar 19, 2026
23.00
22.55
22.55
23.00
23.00
0.00%
16,814
0.69
Mar 18, 2026
23.00
22.55
22.00
23.00
23.00
0.00%
5,222
0.21
Mar 17, 2026
23.00
22.00
22.00
23.00
23.00
0.00%
3
<0.01
Mar 16, 2026
23.00
23.98
22.00
23.00
23.00
0.00%
14,850
0.58
Mar 13, 2026
23.00
23.20
22.00
23.00
23.00
0.00%
15,796
0.61
Mar 12, 2026
23.00
22.24
22.24
23.00
23.00
0.00%
8,755
0.34
Mar 11, 2026
23.00
23.20
22.24
23.00
23.00
0.00%
14,477
0.57
Mar 10, 2026
23.00
23.20
22.80
23.00
23.00
0.00%
0
0.00
Mar 09, 2026
23.00
22.24
22.00
23.00
23.00
0.00%
5,645
0.22
Mar 06, 2026
23.00
22.00
22.00
23.00
23.00
0.00%
60,506
2.47
Mar 05, 2026
23.00
22.24
22.24
23.00
23.00
0.00%
4,603
0.19
Mar 04, 2026
23.00
22.24
22.24
23.00
23.00
0.00%
1,414
0.06
Mar 03, 2026
23.00
23.80
22.00
23.00
23.00
0.00%
25,449
1.02
Mar 02, 2026
23.00
23.96
22.00
23.00
23.00
0.00%
1,413
0.06
Feb 27, 2026
23.00
23.98
22.00
23.00
23.00
0.00%
15,697
0.64
Feb 26, 2026
23.00
22.90
22.90
23.00
23.00
0.00%
17,869
0.73
Feb 25, 2026
23.50
23.50
22.00
23.00
23.00
-2.13%
224,996
10.74
Feb 24, 2026
23.50
23.41
23.00
23.50
23.50
0.00%
1,678
0.08
Feb 23, 2026
23.50
23.99
23.00
23.50
23.50
0.00%
15,164
0.70
Feb 20, 2026
23.50
23.35
23.35
23.50
23.50
0.00%
5,154
0.24
Feb 19, 2026
23.50
23.35
23.35
23.50
23.50
0.00%
7,973
0.37
Feb 18, 2026
23.50
23.31
23.31
23.50
23.50
0.00%
1,051
0.05
Feb 17, 2026
23.50
23.84
23.00
23.50
23.50
0.00%
25,672
1.22
Feb 16, 2026
23.50
23.22
23.22
23.50
23.50
0.00%
7,356
0.35
Feb 13, 2026
23.50
24.00
23.00
23.50
23.50
0.00%
4,010
0.18
Feb 12, 2026
23.50
23.22
23.22
23.50
23.50
0.00%
5,602
0.25
Feb 11, 2026
23.50
24.00
23.18
23.50
23.50
0.00%
28,457
1.30
Feb 10, 2026
23.50
24.00
23.00
23.50
23.50
0.00%
1,025
0.05
Feb 09, 2026
23.50
24.00
23.18
23.50
23.50
0.00%
3,076
0.14
Feb 06, 2026
23.50
23.17
23.00
23.50
23.50
0.00%
1,194
0.05
Feb 05, 2026
23.50
24.00
24.00
23.50
23.50
0.00%
4
<0.01
Feb 04, 2026
23.50
24.00
23.15
23.50
23.50
0.00%
148,391
7.23
Feb 03, 2026
22.50
24.00
21.00
23.50
23.50
+4.44%
170,956
9.59
Feb 02, 2026
22.50
22.70
22.30
22.50
22.50
+2.27%
0
0.00
Jan 30, 2026
21.50
22.00
21.25
22.00
22.00
+2.33%
108,689
6.67
Jan 29, 2026
21.00
22.00
20.08
21.50
21.50
+13.16%
120,257
8.26
Jan 28, 2026
21.00
20.00
18.00
19.00
19.00
-9.52%
34,897
2.47
Rows: