Empresaria Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	61.500	61.500	60.000	61.500	58.379	1,915
2022-07-13	61.500	63.000	61.500	61.500	58.379	5
2022-07-12	61.500	61.500	61.500	61.500	58.379	0
2022-07-11	61.500	63.000	60.378	61.500	58.379	57,429
2022-07-08	61.500	63.000	60.500	61.500	58.379	4,001
2022-07-07	61.500	63.000	61.500	61.500	58.379	6
2022-07-06	62.235	62.235	61.500	61.500	58.379	9,530
2022-07-05	63.000	63.000	63.000	63.000	59.803	3,000
2022-07-04	64.500	64.500	64.500	64.500	61.226	0
2022-07-01	64.500	64.500	64.500	64.500	61.226	0
2022-06-30	65.000	65.000	63.000	64.500	61.226	8,217
2022-06-29	66.000	66.000	66.000	66.000	62.650	2,500
2022-06-28	66.500	66.500	66.500	66.500	63.125	30
2022-06-27	66.500	66.500	66.500	66.500	63.125	0
2022-06-24	66.500	66.500	65.310	66.500	63.125	10,000
2022-06-23	66.500	66.500	66.500	66.500	63.125	0
2022-06-22	66.500	66.500	66.500	66.500	63.125	0
2022-06-21	66.500	66.500	64.500	66.500	63.125	389
2022-06-20	66.500	66.500	66.050	66.500	63.125	1,937
2022-06-17	66.500	66.700	66.000	66.500	63.125	3,525
2022-06-16	66.500	66.500	66.050	66.500	63.125	2,066
2022-06-15	67.500	67.500	67.500	67.500	64.074	0
2022-06-14	68.000	68.000	67.250	68.000	64.549	8,083
2022-06-13	68.500	69.000	67.360	68.500	65.023	23,559
2022-06-10	68.500	68.800	68.000	68.500	65.023	15,378
2022-06-09	68.000	68.800	67.500	68.500	65.023	13,030
2022-06-08	68.000	68.960	68.000	68.000	64.549	2,536
2022-06-07	66.510	68.960	66.510	68.000	64.549	48,108
2022-06-06	65.500	67.000	65.000	66.000	62.650	72,906
2022-06-01	65.500	65.500	65.500	65.500	62.176	0
2022-05-31	65.500	65.500	65.500	65.500	62.176	0
2022-05-30	65.500	65.500	65.000	65.500	62.176	5,000
2022-05-27	67.000	67.000	65.500	65.500	62.176	8,501
2022-05-26	68.500	70.000	65.300	67.000	63.599	20,802
2022-05-25	68.500	68.500	68.500	68.500	65.023	0
2022-05-24	68.500	68.500	68.500	68.500	65.023	0
2022-05-23	68.500	68.500	68.500	68.500	65.023	0
2022-05-20	68.500	68.500	67.000	68.500	65.023	4,000
2022-05-19	68.500	68.500	67.000	68.500	65.023	3,500
2022-05-18	68.500	68.500	68.500	68.500	65.023	0
2022-05-17	69.000	69.000	67.660	68.500	65.023	20,000
2022-05-16	69.000	70.000	67.880	69.000	65.498	16,868
2022-05-13	69.000	69.000	69.000	69.000	65.498	0
2022-05-12	71.000	72.000	67.000	69.000	65.498	11,422
2022-05-11	69.000	70.000	68.113	69.000	64.359	5,497
2022-05-10	71.000	72.000	68.000	69.000	64.359	8,471
2022-05-09	71.000	72.000	70.000	71.000	66.224	5,200
2022-05-06	71.500	73.000	70.000	71.000	66.224	5,317
2022-05-05	71.500	73.000	70.150	71.500	66.691	2,974
2022-05-04	71.500	72.000	71.500	71.500	66.691	5,000
2022-05-03	71.500	73.000	70.150	71.500	66.691	3,021
2022-04-29	71.500	71.500	71.000	71.500	66.691	2,284
2022-04-28	72.500	73.000	71.500	71.500	66.691	4,122
2022-04-27	73.500	74.000	72.500	72.500	67.623	4,720
2022-04-26	73.500	74.000	73.500	73.500	68.556	1,835
2022-04-25	73.500	74.000	73.100	73.500	68.556	7,238
2022-04-22	73.500	74.000	73.250	73.500	68.556	17,695
2022-04-21	76.000	76.000	73.500	73.500	68.556	114,768
2022-04-20	76.000	77.000	74.400	76.000	70.888	22,500
2022-04-19	76.000	77.000	74.400	76.000	70.888	91,643

← NewerPage 19 of 22 · 1,262 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.