1. Share Prices

  2. Empresaria Group PLC (EMR)

22.50p+0.00 (+0.00%)11 Dec 2025, 16:21
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Empresaria Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 11, 202522.50p22.00p20.00p22.50p26,788
Dec 9, 202522.50p24.00p24.00p22.50p100
Dec 8, 202522.50p25.00p25.00p22.50p24
Dec 5, 202522.50p22.00p22.00p22.50p1,891
Dec 3, 202526.00p24.20p24.20p22.50p1,309
Dec 2, 202526.00p24.16p24.00p26.00p25,500
Dec 1, 202526.00p25.00p24.00p26.00p25,041
Nov 26, 202526.00p28.00p24.66p26.00p15,384
Nov 25, 202526.00p24.00p24.00p26.00p83
Nov 24, 202526.00p28.00p24.66p26.00p56,823
Nov 20, 202526.00p24.66p24.66p26.00p2,272
Nov 18, 202526.00p28.00p24.00p26.00p140
Nov 17, 202526.00p28.00p24.66p26.00p3,827
Nov 13, 202526.00p26.00p24.60p26.00p91,838
Nov 12, 202526.00p24.00p24.00p26.00p185
Nov 11, 202526.00p24.52p24.00p26.00p3,480
Nov 10, 202526.00p27.94p24.00p26.00p18
Nov 7, 202526.00p24.48p24.00p26.00p23,524
Nov 6, 202526.00p25.00p25.00p26.00p10,000
Nov 5, 202527.00p30.00p24.00p26.00p2,606
Nov 4, 202527.00p26.00p24.30p27.00p34,271
Nov 3, 202527.00p30.00p24.00p27.00p1,061
Oct 30, 202525.00p23.55p23.00p25.00p12,126
Oct 29, 202525.00p27.00p23.00p25.00p11,269
Oct 28, 202525.00p26.98p23.55p25.00p6,762
Oct 27, 202525.00p27.00p23.00p25.00p88,666
Oct 24, 202525.00p27.00p23.00p25.00p1,060
Oct 23, 202532.50p30.00p22.00p25.00p114,758
Oct 22, 202536.50p36.40p31.00p33.20p45,500
Oct 21, 202536.50p39.00p33.40p36.50p12,730
Oct 20, 202536.50p34.50p34.50p36.50p5,239
Oct 17, 202533.50p36.00p31.00p33.50p41,934
Oct 16, 202534.50p38.00p31.00p33.50p44,181
Oct 15, 202534.50p37.00p32.00p34.50p13,660
Oct 14, 202534.50p37.00p32.00p34.50p4,131
Oct 13, 202534.50p36.90p32.75p34.50p5,026
Oct 10, 202536.00p39.00p32.00p34.50p25,739
Oct 9, 202536.00p39.00p33.00p36.00p6,936
Oct 8, 202536.00p39.00p33.00p38.40p6,857
Oct 7, 202534.00p36.90p33.00p36.00p8,540
Oct 6, 202533.00p35.00p33.00p34.00p54,023
Oct 3, 202532.50p33.25p33.25p32.50p2,995
Oct 2, 202532.50p33.00p30.00p32.50p30,044
Oct 1, 202532.50p30.00p30.00p32.50p3,297
Sep 30, 202532.50p33.00p30.00p32.50p23,075
Sep 29, 202532.00p33.70p29.36p32.50p20,171
Sep 26, 202531.50p29.40p28.00p32.00p14,863
Sep 25, 202529.00p32.00p26.00p31.50p12,707
Sep 23, 202529.00p32.00p26.30p29.00p8,854
Sep 22, 202527.50p30.00p26.00p29.20p16,197
12345
Showing 1 to 50 of 212

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wizz Air Holdings PLC1,194.007.37
Burberry Group PLC1,272.504.47
Foresight Environmental Infrastructure Limited67.403.85
Hays PLC53.803.36
Harbour Energy PLC205.803.31
Chemring Group PLC475.003.04