Empresaria Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-26 | 89.000 | 92.800 | 87.000 | 90.000 | 83.946 | 93,762 |
| 2021-10-25 | 86.500 | 86.500 | 85.150 | 86.500 | 80.682 | 998 |
| 2021-10-22 | 86.500 | 87.080 | 84.110 | 86.500 | 80.682 | 23,750 |
| 2021-10-21 | 86.500 | 86.500 | 84.000 | 86.500 | 80.682 | 7,128 |
| 2021-10-20 | 86.500 | 86.500 | 86.500 | 86.500 | 80.682 | 0 |
| 2021-10-19 | 86.500 | 86.500 | 85.330 | 86.500 | 80.682 | 4,731 |
| 2021-10-18 | 86.500 | 87.000 | 85.251 | 86.500 | 80.682 | 10,334 |
| 2021-10-15 | 86.500 | 87.100 | 86.500 | 86.500 | 80.682 | 2,500 |
| 2021-10-14 | 86.500 | 86.500 | 86.500 | 86.500 | 80.682 | 0 |
← NewerPage 22 of 22 · 1,269 trading days
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.