Empresaria Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	83.500	84.223	82.000	83.500	77.884	20,629
2022-01-20	80.625	84.375	80.625	83.500	77.884	104,412
2022-01-19	79.500	79.500	78.000	79.500	74.153	1,250
2022-01-18	82.000	83.000	78.000	78.500	73.220	77,366
2022-01-17	82.000	82.320	82.000	82.000	76.484	9,123
2022-01-14	82.000	82.500	80.000	82.000	76.484	17,530
2022-01-13	82.000	82.000	80.280	82.000	76.484	123,262
2022-01-12	82.000	82.000	82.000	82.000	76.484	0
2022-01-11	82.000	82.000	80.000	82.000	76.484	5,850
2022-01-10	82.500	82.500	81.000	82.500	76.951	2,143
2022-01-07	82.500	82.500	82.500	82.500	76.951	0
2022-01-06	82.500	82.500	80.700	82.500	76.951	50
2022-01-05	82.500	82.564	80.000	82.500	76.951	18,103
2022-01-04	82.500	82.500	80.550	82.500	76.951	14,000
2021-12-31	82.500	82.500	81.110	82.500	76.951	2,500
2021-12-30	82.500	82.500	81.110	82.500	76.951	7,256
2021-12-29	82.500	83.280	80.500	82.500	76.951	11,190
2021-12-24	82.500	82.500	80.110	82.500	76.951	8,500
2021-12-23	83.500	83.500	82.000	83.500	77.884	8,711
2021-12-22	77.500	84.750	77.480	83.500	77.884	108,648
2021-12-21	74.250	78.000	74.250	77.500	72.287	304,913
2021-12-20	69.000	69.000	68.260	69.000	64.359	15,000
2021-12-17	70.000	70.000	68.120	68.500	63.893	38,885
2021-12-16	71.000	71.000	69.428	71.000	66.224	20,351
2021-12-15	73.500	73.500	73.500	73.500	68.556	0
2021-12-14	74.500	74.500	73.000	74.500	69.489	8,333
2021-12-13	75.000	75.000	74.100	75.000	69.955	17,428
2021-12-10	74.100	75.480	74.100	75.000	69.955	62,359
2021-12-09	74.000	74.000	73.000	74.000	69.023	10,837
2021-12-08	75.500	75.500	75.500	75.500	70.422	0
2021-12-07	75.500	75.500	74.000	75.500	70.422	10,040
2021-12-06	77.000	77.000	77.000	77.000	71.821	0
2021-12-03	77.000	77.000	77.000	77.000	71.821	5,000
2021-12-02	77.000	77.000	73.211	77.000	71.821	12,492
2021-12-01	77.000	77.000	75.000	77.000	71.821	6,055
2021-11-30	77.000	77.000	77.000	77.000	71.821	0
2021-11-29	77.000	77.000	73.500	77.000	71.821	23,408
2021-11-26	80.000	80.000	77.000	77.500	72.287	10,000
2021-11-25	81.500	81.500	80.100	81.500	76.018	7,934
2021-11-24	83.000	83.000	81.110	83.000	77.417	18,250
2021-11-23	83.000	84.000	83.000	83.000	77.417	5,000
2021-11-22	85.400	85.400	82.000	83.000	77.417	15,037
2021-11-19	85.500	85.500	84.110	85.500	79.749	10,470
2021-11-18	85.500	85.500	84.110	85.500	79.749	13,000
2021-11-17	85.500	85.500	84.110	85.500	79.749	1,312
2021-11-16	85.500	85.500	84.110	85.500	79.749	3,671
2021-11-15	85.500	85.500	84.110	85.500	79.749	3,733
2021-11-12	85.500	85.500	85.500	85.500	79.749	0
2021-11-11	85.500	85.500	83.100	85.500	79.749	50,159
2021-11-10	85.500	85.853	84.110	85.500	79.749	14,988
2021-11-09	86.000	86.000	84.000	85.500	79.749	39,905
2021-11-08	86.500	86.500	85.000	86.500	80.682	22,653
2021-11-05	86.500	86.500	85.150	86.500	80.682	7,200
2021-11-04	86.500	86.500	85.251	86.500	80.682	14,596
2021-11-03	88.000	88.000	88.000	88.000	82.081	0
2021-11-02	88.000	88.000	88.000	88.000	82.081	0
2021-11-01	88.000	88.000	86.080	88.000	82.081	29,462
2021-10-29	89.500	91.000	86.110	88.000	82.081	7,527
2021-10-28	89.500	89.500	89.500	89.500	83.480	0
2021-10-27	90.000	91.000	88.000	89.500	83.480	7,864

← NewerPage 21 of 22 · 1,269 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.