1. Share Prices

  2. Emv Capital PLC (EMVC)

58.00p-1.00 (-1.69%)10 Dec 2025, 10:08
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Emv Capital PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 10, 202559.00p61.00p56.90p58.00p21,172
Dec 9, 202559.00p59.77p57.67p59.00p5,266
Dec 8, 202557.50p61.00p57.27p59.00p67,982
Dec 5, 202557.00p58.84p55.00p57.50p54,131
Dec 4, 202554.00p58.52p53.00p57.00p87,570
Dec 3, 202553.50p55.00p53.30p54.00p25,446
Dec 2, 202553.00p54.20p53.95p53.50p6,293
Dec 1, 202552.00p55.00p51.00p53.00p14,309
Nov 28, 202551.10p53.00p50.75p52.00p24,559
Nov 27, 202551.10p52.40p50.15p51.10p30,622
Nov 26, 202552.00p53.00p50.00p51.10p7,319
Nov 25, 202552.50p54.00p50.40p52.00p102,043
Nov 24, 202545.50p53.00p44.50p52.50p152,924
Nov 21, 202545.50p46.82p44.50p45.50p4,537
Nov 20, 202545.50p44.50p44.00p45.50p2,235
Nov 19, 202545.50p47.00p44.50p45.50p50,000
Nov 18, 202545.50p44.39p44.37p45.50p6,711
Nov 14, 202545.50p46.00p44.00p45.50p32,285
Nov 13, 202545.50p46.82p44.25p45.50p47,357
Nov 12, 202545.50p46.00p43.50p45.00p109,427
Nov 11, 202545.50p46.00p45.00p45.50p10
Nov 10, 202545.50p46.00p45.22p45.50p6,022
Nov 7, 202546.00p47.00p44.00p45.50p51,714
Nov 6, 202546.00p46.00p45.12p46.00p5,729
Nov 5, 202546.00p47.00p45.00p46.00p290,311
Nov 4, 202546.00p47.00p45.35p46.00p31,327
Nov 3, 202546.00p46.98p45.00p46.00p12,358
Oct 31, 202546.00p46.98p45.00p46.00p4,504
Oct 30, 202546.00p47.00p45.00p46.00p17,898
Oct 29, 202546.00p47.00p45.35p46.00p18,237
Oct 27, 202546.00p46.60p45.35p46.00p7,298
Oct 24, 202546.00p46.72p45.23p46.00p14,895
Oct 23, 202546.00p46.64p45.23p46.00p13,735
Oct 22, 202546.00p46.60p45.00p45.00p10,526
Oct 20, 202546.00p46.64p45.17p46.00p30,934
Oct 17, 202547.00p47.00p45.44p46.00p43,429
Oct 16, 202547.00p46.12p46.12p47.00p1,664
Oct 15, 202547.00p47.70p47.50p47.00p2,935
Oct 14, 202546.50p48.00p46.25p47.00p35,010
Oct 13, 202548.50p50.00p46.30p46.50p36,203
Oct 10, 202548.50p48.99p48.16p48.50p12,581
Oct 9, 202549.00p50.00p48.00p49.00p10,673
Oct 8, 202549.00p50.00p48.26p49.00p64,143
Oct 7, 202549.00p50.00p48.00p49.00p32,379
Oct 6, 202552.00p54.00p48.00p49.00p120,272
Oct 3, 202552.00p0.00p0.00p52.00p0
Oct 2, 202553.00p54.50p51.70p52.00p45,979
Oct 1, 202549.50p54.00p48.00p53.00p66,291
Sep 30, 202545.50p50.98p45.00p49.50p97,048
Sep 29, 202545.50p47.00p44.00p45.50p16,931
12345
Showing 1 to 50 of 247

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
Ocado Group PLC235.0020.67
Firstgroup PLC183.804.97
The Magnum Ice Cream Company N.V.1,123.003.89
Scottish Mortgage Investment Trust PLC1,140.003.68
Volution Group PLC635.003.59
Berkeley Group Holdings (The) PLC3,696.003.24

Fallers

CompanyPrice% Chg
Kainos Group PLC1,098.00-7.73
Sdcl Efficiency Income Trust PLC50.30-6.33
Moonpig Group PLC203.00-4.02
Morgan Sindall Group PLC4,665.00-3.72
Bluefield Solar Income Fund Limited67.50-3.71
Future PLC559.00-3.62
Risers/fallers data from previous trading day. Today's data available from 8:15am.