Shares Magazine
24.12p-1.88 (-7.23%)27 Mar 2025, 12:26
Empresaria Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 26, 2025 | 26.50p | 26.00p | 26.00p | 26.00p | 5,000 |
| Mar 25, 2025 | 26.50p | 27.00p | 26.00p | 26.50p | 7 |
| Mar 21, 2025 | 26.50p | 26.10p | 26.00p | 26.50p | 20,000 |
| Mar 20, 2025 | 26.50p | 26.12p | 26.12p | 26.50p | 20,000 |
| Mar 19, 2025 | 26.50p | 27.00p | 26.12p | 26.50p | 159 |
| Mar 18, 2025 | 27.50p | 29.00p | 29.00p | 26.50p | 4 |
| Mar 14, 2025 | 27.50p | 26.36p | 26.36p | 27.50p | 7,875 |
| Mar 13, 2025 | 27.50p | 26.36p | 26.33p | 27.50p | 11,246 |
| Mar 11, 2025 | 27.50p | 26.30p | 26.30p | 27.50p | 1,994 |
| Mar 10, 2025 | 27.50p | 26.26p | 26.26p | 27.50p | 1,888 |
| Mar 7, 2025 | 27.50p | 26.30p | 26.30p | 27.50p | 14,205 |
| Mar 6, 2025 | 27.50p | 26.26p | 25.40p | 27.50p | 16 |
| Mar 5, 2025 | 27.50p | 26.00p | 26.00p | 27.50p | 47 |
| Mar 4, 2025 | 27.50p | 26.25p | 26.00p | 27.50p | 3,951 |
| Mar 3, 2025 | 27.50p | 26.20p | 26.20p | 27.50p | 6,046 |
| Feb 27, 2025 | 27.50p | 26.78p | 26.78p | 27.50p | 15,700 |
| Feb 26, 2025 | 27.50p | 28.46p | 28.46p | 27.50p | 8,784 |
| Feb 25, 2025 | 26.50p | 26.50p | 26.12p | 26.50p | 85,829 |
| Feb 24, 2025 | 26.50p | 26.50p | 26.12p | 26.50p | 37,163 |
| Feb 21, 2025 | 26.50p | 26.24p | 26.24p | 26.50p | 4,076 |
| Feb 20, 2025 | 26.50p | 26.24p | 26.24p | 26.50p | 3,908 |
| Feb 19, 2025 | 26.50p | 27.00p | 26.24p | 26.50p | 658 |
| Feb 18, 2025 | 26.50p | 26.88p | 26.22p | 26.50p | 1,882 |
| Feb 17, 2025 | 26.50p | 26.12p | 26.12p | 26.50p | 7,287 |
| Feb 14, 2025 | 26.50p | 26.88p | 26.12p | 26.50p | 29,548 |
| Feb 13, 2025 | 26.50p | 26.88p | 26.11p | 26.50p | 15,724 |
| Feb 10, 2025 | 26.50p | 26.11p | 26.11p | 26.50p | 3,840 |
| Feb 6, 2025 | 26.50p | 26.50p | 26.22p | 26.50p | 70,669 |
| Feb 5, 2025 | 26.50p | 27.00p | 26.60p | 26.50p | 5,027 |
| Jan 30, 2025 | 26.50p | 26.50p | 26.10p | 26.50p | 12,323 |
| Jan 29, 2025 | 26.50p | 26.10p | 26.10p | 26.50p | 1,023 |
| Jan 28, 2025 | 26.50p | 26.10p | 26.10p | 26.50p | 2,387 |
| Jan 24, 2025 | 26.50p | 26.10p | 26.10p | 26.50p | 1,757 |
| Jan 23, 2025 | 26.50p | 26.94p | 26.10p | 26.50p | 8,290 |
| Jan 21, 2025 | 26.50p | 26.10p | 26.10p | 26.50p | 4,929 |
| Jan 20, 2025 | 26.50p | 26.10p | 26.00p | 26.50p | 8,910 |
| Jan 16, 2025 | 26.50p | 26.10p | 26.10p | 26.50p | 3,359 |
| Jan 14, 2025 | 26.50p | 26.94p | 26.10p | 26.50p | 55,884 |
| Jan 13, 2025 | 26.50p | 27.00p | 27.00p | 26.50p | 25,000 |
| Jan 10, 2025 | 26.50p | 26.10p | 26.10p | 26.50p | 44,211 |
| Jan 9, 2025 | 26.50p | 26.10p | 26.10p | 26.50p | 2,474 |
| Jan 8, 2025 | 26.50p | 27.00p | 26.10p | 26.50p | 39,099 |
| Jan 7, 2025 | 26.50p | 26.10p | 26.10p | 26.50p | 3,433 |
| Jan 6, 2025 | 26.50p | 27.00p | 27.00p | 26.50p | 80,000 |
| Jan 3, 2025 | 26.50p | 26.50p | 26.10p | 26.50p | 46,817 |
| Jan 2, 2025 | 26.50p | 26.10p | 26.10p | 26.50p | 8,674 |
| Dec 31, 2024 | 26.50p | 26.30p | 26.00p | 26.50p | 22,686 |
| Dec 30, 2024 | 26.50p | 25.80p | 25.80p | 25.80p | 13 |
| Dec 27, 2024 | 26.50p | 27.00p | 27.00p | 26.50p | 25,000 |
| Dec 24, 2024 | 26.50p | 26.10p | 26.10p | 26.50p | 2,718 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Next PLC | 10,915.00 | 9.30 |
| Close Brothers Group PLC | 330.20 | 8.26 |
| Burberry Group PLC | 829.00 | 4.02 |
| Asos PLC | 294.00 | 3.89 |
| Bakkavor Group PLC | 180.00 | 3.45 |
| Moonpig Group PLC | 209.00 | 2.20 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| M&G PLC | 204.02 | -6.28 |
| Osb Group PLC | 430.40 | -5.86 |
| Aston Martin Lagonda Global Holdings PLC | 69.23 | -5.94 |
| Antofagasta PLC | 1,792.00 | -5.19 |
| Vistry Group PLC | 570.50 | -5.15 |
| Schroders PLC | 356.00 | -4.97 |