Empresaria Group plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	64.000	64.000	63.520	64.000	60.752	797
2023-03-29	64.000	64.000	63.000	64.000	60.752	61,137
2023-03-28	64.000	64.000	63.520	64.000	60.752	21,549
2023-03-27	63.500	63.500	63.000	63.500	60.277	16,856
2023-03-24	63.500	64.000	63.000	63.500	60.277	26,137
2023-03-23	63.500	63.500	63.500	63.500	60.277	5,000
2023-03-22	63.500	63.580	63.000	63.500	60.277	29,650
2023-03-21	63.500	63.500	63.000	63.500	60.277	50
2023-03-20	63.500	63.500	63.500	63.500	60.277	0
2023-03-17	63.500	63.500	63.000	63.500	60.277	9,011
2023-03-16	63.500	63.500	63.500	63.500	60.277	0
2023-03-15	63.500	63.666	63.000	63.500	60.277	5,345
2023-03-14	63.500	63.500	63.500	63.500	60.277	0
2023-03-13	63.500	63.500	63.180	63.500	60.277	6,000
2023-03-10	64.000	64.000	64.000	64.000	60.752	0
2023-03-09	64.000	64.600	64.000	64.000	60.752	15,786
2023-03-08	64.000	64.400	63.000	64.000	60.752	25,273
2023-03-07	64.000	64.000	64.000	64.000	60.752	0
2023-03-06	64.000	64.000	64.000	64.000	60.752	0
2023-03-03	64.000	64.000	63.360	64.000	60.752	40,228
2023-03-02	64.200	64.200	63.310	64.000	60.752	9,597
2023-03-01	64.500	64.500	64.000	64.500	61.226	12,258
2023-02-28	64.500	64.700	64.500	64.500	61.226	6,127
2023-02-27	64.500	64.700	64.150	64.500	61.226	1,938
2023-02-24	64.500	64.500	64.150	64.500	61.226	789
2023-02-23	64.500	64.800	64.000	64.500	61.226	17,506
2023-02-22	64.500	64.500	64.500	64.500	61.226	0
2023-02-21	64.500	64.840	64.100	64.500	61.226	9,110
2023-02-20	64.500	64.500	64.000	64.500	61.226	32,803
2023-02-17	64.500	64.500	64.000	64.500	61.226	57,500
2023-02-16	64.500	65.000	64.500	64.500	61.226	4,000
2023-02-15	64.500	64.500	64.260	64.500	61.226	5,007
2023-02-14	64.500	64.500	64.041	64.500	61.226	12
2023-02-13	64.500	64.850	64.050	64.500	61.226	2,953
2023-02-10	64.500	64.500	64.500	64.500	61.226	0
2023-02-09	64.500	64.900	64.420	64.500	61.226	9,074
2023-02-08	64.500	64.500	64.000	64.500	61.226	26,343
2023-02-07	64.500	64.500	64.410	64.500	61.226	6,000
2023-02-06	64.500	64.500	64.000	64.500	61.226	55,045
2023-02-03	65.000	65.649	64.333	64.500	61.226	7,895
2023-02-02	64.970	66.900	64.970	65.000	61.701	40,500
2023-02-01	63.500	63.500	62.000	63.500	60.277	49,861
2023-01-31	63.500	63.500	62.200	63.500	60.277	5,068
2023-01-30	63.500	63.500	62.827	63.500	60.277	7,809
2023-01-27	63.500	63.500	63.500	63.500	60.277	0
2023-01-26	61.000	65.000	61.000	63.500	60.277	42,306
2023-01-25	58.000	60.000	58.000	59.000	56.006	41,610
2023-01-24	56.500	58.000	56.500	56.500	53.632	1,000
2023-01-23	55.500	57.900	55.100	56.500	53.632	39,607
2023-01-20	55.500	55.500	54.525	55.500	52.683	15,895
2023-01-19	55.500	56.190	55.500	55.500	52.683	6,228
2023-01-18	55.500	56.190	54.500	55.500	52.683	17,549
2023-01-17	55.500	56.220	54.110	55.500	52.683	34,359
2023-01-16	55.500	55.500	54.110	55.500	52.683	7,500
2023-01-13	55.500	56.220	55.500	55.500	52.683	11,496
2023-01-12	55.500	56.143	55.500	55.500	52.683	14,545
2023-01-11	55.500	56.143	54.110	55.500	52.683	13,159
2023-01-10	55.500	56.143	55.500	55.500	52.683	7,186
2023-01-09	55.250	56.143	54.110	55.500	52.683	6,989
2023-01-06	54.500	56.000	54.110	55.250	52.446	58,254

← NewerPage 16 of 22 · 1,268 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-05-23	0.0100 GBP
2023-05-25	0.0140 GBP
2022-05-12	0.0120 GBP
2021-05-13	0.0100 GBP
2020-05-14	0.0220 GBP
2019-05-09	0.0200 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.