Empresaria Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-14	76.500	77.000	75.001	76.000	70.888	18,053
2022-04-13	76.500	78.000	76.500	76.500	71.354	2,506
2022-04-12	76.000	77.000	76.000	76.000	70.888	2,500
2022-04-11	76.000	77.000	74.000	76.000	70.888	4,023
2022-04-08	76.000	76.000	76.000	76.000	70.888	0
2022-04-07	77.000	78.000	74.110	76.000	70.888	53,039
2022-04-06	77.000	78.000	76.000	77.000	71.821	10,000
2022-04-05	77.500	78.000	76.000	77.000	71.821	72,997
2022-04-04	77.500	78.000	76.000	77.500	72.287	85,006
2022-04-01	77.500	77.500	76.255	77.500	72.287	21,500
2022-03-31	77.500	77.500	76.255	77.500	72.287	16,441
2022-03-30	77.500	77.500	76.255	77.500	72.287	13,992
2022-03-29	77.500	77.500	77.500	77.500	72.287	0
2022-03-28	77.500	77.500	77.500	77.500	72.287	3,004
2022-03-25	77.500	77.500	77.500	77.500	72.287	0
2022-03-24	77.500	77.500	76.383	77.500	72.287	8,867
2022-03-23	77.500	77.500	76.500	77.500	72.287	11,000
2022-03-22	77.500	77.500	76.383	77.500	72.287	5,000
2022-03-21	80.300	80.300	76.210	77.500	72.287	136,590
2022-03-18	81.500	81.500	81.500	81.500	76.018	0
2022-03-17	82.000	82.500	80.000	81.500	76.018	151,466
2022-03-16	79.100	83.000	79.100	80.500	75.085	20,923
2022-03-15	79.000	80.800	79.000	79.000	73.686	6,808
2022-03-14	79.000	80.800	79.000	79.000	73.686	5,000
2022-03-11	79.000	79.000	78.200	79.000	73.686	10,000
2022-03-10	79.000	79.000	79.000	79.000	73.686	0
2022-03-09	79.000	79.000	77.600	79.000	73.686	8,303
2022-03-08	79.000	79.000	77.630	79.000	73.686	54,271
2022-03-07	81.000	81.000	80.240	81.000	75.552	5,000
2022-03-04	81.000	81.000	80.100	81.000	75.552	38,716
2022-03-03	81.500	81.500	80.180	81.000	75.552	137,450
2022-03-02	81.000	82.610	80.500	81.500	76.018	20,000
2022-03-01	81.000	81.000	80.000	81.000	75.552	8,629
2022-02-28	81.000	81.000	81.000	81.000	75.552	0
2022-02-25	81.000	81.000	81.000	81.000	75.552	0
2022-02-24	81.050	81.050	78.100	81.000	75.552	43,691
2022-02-23	82.500	82.500	82.500	82.500	76.951	0
2022-02-22	82.500	82.500	81.600	82.500	76.951	2,137
2022-02-21	82.500	82.500	82.500	82.500	76.951	0
2022-02-18	82.500	82.500	81.600	82.500	76.951	7,238
2022-02-17	82.500	82.500	81.560	82.500	76.951	9,226
2022-02-16	83.000	83.000	81.510	83.000	77.417	90,000
2022-02-15	83.000	83.000	81.500	83.000	77.417	48,500
2022-02-14	83.000	83.000	81.571	83.000	77.417	748
2022-02-11	83.000	83.000	81.560	83.000	77.417	50,085
2022-02-10	83.000	83.000	81.551	83.000	77.417	7,920
2022-02-09	83.000	83.000	81.551	83.000	77.417	15,000
2022-02-08	82.500	84.000	81.500	83.000	77.417	3,434
2022-02-07	81.000	83.000	80.080	82.500	76.951	16,500
2022-02-04	79.820	82.500	79.820	82.000	76.484	85,626
2022-02-03	78.000	80.000	77.810	78.500	73.220	47,844
2022-02-02	82.600	82.600	76.200	78.000	72.754	71,478
2022-02-01	84.500	84.500	82.251	84.500	78.816	5,536
2022-01-31	84.500	84.500	82.251	84.500	78.816	6,849
2022-01-28	85.500	86.200	84.000	85.500	79.749	7,910
2022-01-27	85.000	86.800	84.240	85.500	79.749	37,093
2022-01-26	83.000	85.000	83.000	84.000	78.350	9,409
2022-01-25	81.880	84.750	81.880	83.000	77.417	32,935
2022-01-24	82.000	82.000	80.251	81.000	75.552	71,447
2022-01-21	83.500	84.223	82.000	83.500	77.884	20,629

← NewerPage 20 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.