48.00p+0.00 (+0.00%)11 Jul 2025, 14:59
Emv Capital PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 11, 2025 | 48.00p | 49.00p | 47.30p | 48.00p | 8,671 |
Jul 10, 2025 | 47.00p | 48.00p | 46.67p | 48.00p | 23,403 |
Jul 9, 2025 | 47.00p | 47.96p | 46.65p | 47.00p | 1,089 |
Jul 8, 2025 | 47.00p | 48.00p | 46.65p | 47.00p | 11,254 |
Jul 7, 2025 | 46.50p | 48.00p | 45.70p | 47.00p | 34,754 |
Jul 4, 2025 | 46.00p | 47.70p | 45.00p | 46.50p | 15,498 |
Jul 3, 2025 | 46.00p | 46.80p | 45.66p | 46.00p | 1,903 |
Jul 2, 2025 | 46.00p | 47.00p | 45.00p | 46.00p | 29,953 |
Jul 1, 2025 | 46.00p | 45.66p | 45.66p | 46.00p | 6,194 |
Jun 30, 2025 | 46.00p | 46.80p | 45.66p | 46.00p | 21,293 |
Jun 27, 2025 | 46.00p | 46.80p | 45.04p | 46.00p | 10,510 |
Jun 26, 2025 | 46.00p | 47.00p | 46.10p | 46.00p | 7,538 |
Jun 25, 2025 | 46.00p | 47.80p | 46.10p | 47.80p | 4,030 |
Jun 24, 2025 | 46.00p | 47.00p | 45.55p | 46.00p | 38,036 |
Jun 23, 2025 | 46.00p | 46.48p | 45.30p | 46.00p | 13,841 |
Jun 20, 2025 | 46.00p | 47.00p | 45.00p | 46.00p | 117 |
Jun 19, 2025 | 46.00p | 47.00p | 45.30p | 46.00p | 16,631 |
Jun 18, 2025 | 46.00p | 46.48p | 46.48p | 46.00p | 12,000 |
Jun 17, 2025 | 45.00p | 46.00p | 44.98p | 46.00p | 37,658 |
Jun 16, 2025 | 45.00p | 45.68p | 44.55p | 45.00p | 16,229 |
Jun 13, 2025 | 46.50p | 46.50p | 44.50p | 45.00p | 64,498 |
Jun 12, 2025 | 46.50p | 46.50p | 46.02p | 46.50p | 42,648 |
Jun 11, 2025 | 46.50p | 47.00p | 46.01p | 46.50p | 41,026 |
Jun 10, 2025 | 45.00p | 48.00p | 46.00p | 46.50p | 251,953 |
Jun 9, 2025 | 43.00p | 45.89p | 41.00p | 45.00p | 164,568 |
Jun 6, 2025 | 44.00p | 44.74p | 42.00p | 43.00p | 51,383 |
Jun 5, 2025 | 41.00p | 45.00p | 40.55p | 44.00p | 130,682 |
Jun 4, 2025 | 40.50p | 42.00p | 37.06p | 41.00p | 184,140 |
Jun 3, 2025 | 40.50p | 42.00p | 39.00p | 40.50p | 18,376 |
Jun 2, 2025 | 40.50p | 42.00p | 39.00p | 40.50p | 31,316 |
May 30, 2025 | 40.50p | 41.34p | 39.20p | 40.50p | 2,721 |
May 29, 2025 | 40.50p | 39.20p | 39.20p | 40.50p | 6,670 |
May 28, 2025 | 40.50p | 41.34p | 41.00p | 40.50p | 18,596 |
May 27, 2025 | 40.50p | 42.00p | 41.00p | 40.50p | 1,199 |
May 23, 2025 | 40.50p | 41.00p | 41.00p | 40.50p | 5,000 |
May 22, 2025 | 40.50p | 39.20p | 39.20p | 40.50p | 12,700 |
May 21, 2025 | 40.50p | 39.20p | 39.20p | 40.50p | 9,000 |
May 20, 2025 | 40.50p | 42.00p | 39.41p | 40.50p | 12,878 |
May 19, 2025 | 40.50p | 40.40p | 39.36p | 40.50p | 25,585 |
May 16, 2025 | 39.50p | 42.00p | 38.37p | 40.50p | 28,790 |
May 15, 2025 | 39.50p | 41.00p | 38.36p | 39.50p | 3,621 |
May 14, 2025 | 39.50p | 40.70p | 38.30p | 39.50p | 4,672 |
May 13, 2025 | 39.50p | 40.00p | 38.26p | 39.50p | 10,102 |
May 12, 2025 | 38.00p | 40.00p | 38.11p | 39.00p | 79,735 |
May 9, 2025 | 38.00p | 39.00p | 37.50p | 38.00p | 16,561 |
May 8, 2025 | 38.00p | 38.70p | 37.00p | 38.00p | 30,722 |
May 7, 2025 | 38.00p | 39.00p | 37.50p | 38.00p | 12,036 |
May 6, 2025 | 40.50p | 40.00p | 37.00p | 38.00p | 143,512 |
May 2, 2025 | 40.50p | 42.00p | 39.00p | 40.50p | 551 |
May 1, 2025 | 41.00p | 42.00p | 39.00p | 40.50p | 12,097 |
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 |
---|---|---|
Atalaya Mining Copper, S.A. | 480.00 | 3.90 |
Hochschild Mining PLC | 280.60 | 3.54 |
Jupiter Fund Management PLC | 124.20 | 3.50 |
Fresnillo PLC | 1,516.00 | 3.48 |
BP PLC | 402.05 | 3.42 |
Zigup PLC | 338.00 | 2.74 |
Fallers
Company | Price | % Chg |
---|---|---|
Ssp Group PLC | 173.10 | -7.93 |
Close Brothers Group PLC | 391.60 | -3.40 |
Watches Of Switzerland Group PLC | 363.60 | -3.30 |
Jd Sports Fashion PLC | 87.66 | -3.27 |
Moonpig Group PLC | 209.50 | -3.23 |
Gsk PLC | 1,408.50 | -3.16 |
Risers/fallers data from previous trading day.