Empresaria Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	54.500	54.500	54.500	54.500	51.734	0
2023-01-04	54.500	54.500	52.500	54.500	51.734	2
2023-01-03	54.500	54.500	54.500	54.500	51.734	0
2022-12-30	55.000	55.500	54.500	54.500	51.734	10,000
2022-12-29	55.000	55.000	53.300	55.000	52.209	9,398
2022-12-28	55.000	55.000	55.000	55.000	52.209	0
2022-12-23	55.000	55.000	55.000	55.000	52.209	0
2022-12-22	55.000	55.000	55.000	55.000	52.209	0
2022-12-21	55.000	55.500	53.251	55.000	52.209	31,982
2022-12-20	55.000	55.000	55.000	55.000	52.209	0
2022-12-19	55.000	55.500	55.000	55.000	52.209	5,000
2022-12-16	55.000	55.000	55.000	55.000	52.209	0
2022-12-15	55.000	55.000	53.251	55.000	52.209	4,518
2022-12-14	55.000	55.000	53.251	55.000	52.209	15,000
2022-12-13	55.000	57.000	53.251	55.000	52.209	27,116
2022-12-12	55.000	55.000	53.251	55.000	52.209	2,172
2022-12-09	55.000	55.250	53.251	55.000	52.209	26,218
2022-12-08	55.000	55.000	53.251	55.000	52.209	1,197
2022-12-07	55.000	55.000	53.251	55.000	52.209	3,775
2022-12-06	55.000	55.000	55.000	55.000	52.209	13,622
2022-12-05	55.000	57.000	55.000	55.000	52.209	2
2022-12-02	55.000	55.000	54.400	55.000	52.209	3,335
2022-12-01	55.000	55.000	55.000	55.000	52.209	10,000
2022-11-30	55.000	55.000	53.100	55.000	52.209	17,335
2022-11-29	55.500	55.500	55.500	55.500	52.683	0
2022-11-28	56.000	56.000	56.000	56.000	53.158	0
2022-11-25	56.000	56.000	54.000	56.000	53.158	1,863
2022-11-24	56.000	56.000	54.000	56.000	53.158	20,935
2022-11-23	56.500	57.550	55.000	56.500	53.632	1,728
2022-11-22	56.500	56.500	55.000	56.500	53.632	4,833
2022-11-21	56.500	56.500	55.000	56.500	53.632	43,975
2022-11-18	57.500	59.000	56.310	57.500	54.582	2,821
2022-11-17	57.500	57.500	57.000	57.500	54.582	1,912
2022-11-16	57.500	57.500	57.000	57.500	54.582	3,920
2022-11-15	57.500	57.500	57.000	57.500	54.582	5,897
2022-11-14	57.500	58.700	57.000	57.500	54.582	13,691
2022-11-11	54.500	59.000	54.200	57.500	54.582	161,996
2022-11-10	54.500	55.000	54.200	54.500	51.734	7,003
2022-11-09	54.500	55.000	54.500	54.500	51.734	261
2022-11-08	54.500	54.500	54.150	54.500	51.734	63,506
2022-11-07	54.500	54.840	54.500	54.500	51.734	10,000
2022-11-04	54.500	54.740	54.150	54.500	51.734	9,294
2022-11-03	54.500	54.500	54.150	54.500	51.734	23,788
2022-11-02	54.500	55.000	54.150	54.500	51.734	1,694
2022-11-01	54.500	55.000	54.150	54.500	51.734	11,104
2022-10-31	54.500	54.500	54.500	54.500	51.734	0
2022-10-28	54.500	54.500	54.000	54.500	51.734	2,584
2022-10-27	54.000	54.600	53.000	54.500	51.734	21,250
2022-10-26	54.000	54.000	53.000	54.000	51.259	5,008
2022-10-25	54.000	54.000	54.000	54.000	51.259	0
2022-10-24	54.000	54.700	53.100	54.000	51.259	6,609
2022-10-21	53.500	54.000	53.000	54.000	51.259	80,000
2022-10-20	53.500	53.500	53.500	53.500	50.785	0
2022-10-19	53.500	53.500	53.500	53.500	50.785	0
2022-10-18	53.500	53.500	53.500	53.500	50.785	0
2022-10-17	53.500	55.000	53.500	53.500	50.785	365
2022-10-14	51.800	53.500	51.800	53.500	50.785	25,791
2022-10-13	51.000	52.000	50.980	51.500	48.886	21,300
2022-10-12	51.000	51.000	51.000	51.000	48.412	0
2022-10-11	51.000	51.000	51.000	51.000	48.412	0

← NewerPage 17 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.