Empresaria Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	51.000	51.000	49.151	51.000	48.412	10,000
2022-10-07	51.000	51.000	51.000	51.000	48.412	0
2022-10-06	50.500	51.000	50.000	51.000	48.412	50,390
2022-10-05	50.500	52.000	50.500	50.500	47.937	2
2022-10-04	50.500	50.500	50.500	50.500	47.937	0
2022-10-03	50.500	52.000	49.150	50.500	47.937	38,177
2022-09-30	51.000	51.000	49.000	50.500	47.937	7,074
2022-09-29	52.000	52.000	50.000	51.000	48.412	19,798
2022-09-28	52.500	52.500	52.000	52.500	49.835	12,335
2022-09-27	54.000	54.000	52.500	52.500	49.835	2,000
2022-09-26	57.000	57.000	54.500	54.500	51.734	158,473
2022-09-23	58.500	58.500	58.500	58.500	55.531	0
2022-09-22	58.500	58.500	58.500	58.500	55.531	0
2022-09-21	58.500	58.500	57.973	58.500	55.531	3,000
2022-09-20	59.000	59.000	59.000	59.000	56.006	0
2022-09-16	59.000	59.000	59.000	59.000	56.006	0
2022-09-15	59.000	59.000	58.000	59.000	56.006	1,475
2022-09-14	59.000	59.000	59.000	59.000	56.006	0
2022-09-13	59.000	59.000	58.100	59.000	56.006	5,000
2022-09-12	59.000	59.800	58.100	59.000	56.006	5,662
2022-09-09	59.000	59.889	58.100	59.000	56.006	25,973
2022-09-08	60.100	60.100	58.200	59.000	56.006	17,120
2022-09-07	61.000	61.000	60.100	61.000	57.904	1,854
2022-09-06	61.000	61.000	61.000	61.000	57.904	0
2022-09-05	61.000	62.000	61.000	61.000	57.904	2
2022-09-02	61.000	61.000	61.000	61.000	57.904	0
2022-09-01	61.000	62.000	60.100	61.000	57.904	45,200
2022-08-31	61.000	61.000	61.000	61.000	57.904	0
2022-08-30	61.000	61.000	60.900	61.000	57.904	2,039
2022-08-26	61.000	61.000	60.000	61.000	57.904	3,466
2022-08-25	61.000	61.000	60.000	61.000	57.904	5,000
2022-08-24	62.000	62.000	59.000	61.000	57.904	21,154
2022-08-23	63.000	63.000	63.000	63.000	59.803	0
2022-08-22	63.000	63.000	63.000	63.000	59.803	0
2022-08-19	63.000	63.000	63.000	63.000	59.803	0
2022-08-18	63.000	63.000	63.000	63.000	59.803	0
2022-08-17	63.000	63.000	61.080	63.000	59.803	4,268
2022-08-16	63.000	63.000	63.000	63.000	59.803	0
2022-08-15	63.000	63.000	61.000	63.000	59.803	31,531
2022-08-12	61.500	63.000	61.100	63.000	59.803	35,475
2022-08-11	61.500	62.250	60.150	61.500	58.379	181,512
2022-08-10	60.500	62.000	60.000	60.500	57.429	10,202
2022-08-09	60.000	60.600	59.000	60.500	57.429	24,002
2022-08-08	60.000	60.000	58.251	60.000	56.955	14,000
2022-08-05	60.000	60.000	58.251	60.000	56.955	15,266
2022-08-04	60.000	60.000	58.251	60.000	56.955	159,138
2022-08-03	60.000	60.000	58.500	60.000	56.955	4,000
2022-08-02	60.000	60.890	60.000	60.000	56.955	500
2022-08-01	60.000	60.000	60.000	60.000	56.955	0
2022-07-29	60.000	60.000	60.000	60.000	56.955	3,250
2022-07-28	61.500	61.500	60.000	61.500	58.379	6,263
2022-07-27	61.000	62.000	61.000	61.000	57.904	2
2022-07-26	61.000	62.000	61.000	61.000	57.904	4,117
2022-07-25	61.000	62.000	61.000	61.000	57.904	22,569
2022-07-22	61.000	62.000	61.000	61.000	57.904	255
2022-07-21	61.000	61.000	61.000	61.000	57.904	0
2022-07-20	61.000	62.000	61.000	61.000	57.904	3
2022-07-19	61.000	61.000	61.000	61.000	57.904	7,500
2022-07-18	61.000	62.000	61.000	61.000	57.904	1
2022-07-15	61.000	61.000	60.250	61.000	57.904	3,696

← NewerPage 18 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.