EMV Capital plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 57.500 | 58.000 | 56.211 | 58.000 | 58.000 | 16,104 |
| 2024-09-02 | 56.350 | 56.350 | 56.000 | 56.000 | 56.000 | 12,885 |
| 2024-08-30 | 57.500 | 58.400 | 56.000 | 57.500 | 57.500 | 19,753 |
| 2024-08-29 | 57.500 | 57.500 | 57.050 | 57.500 | 57.500 | 16,021 |
| 2024-08-28 | 56.880 | 60.000 | 56.880 | 58.000 | 58.000 | 150,630 |
| 2024-08-27 | 56.000 | 57.000 | 56.000 | 56.500 | 56.500 | 120,199 |
| 2024-08-23 | 57.500 | 58.000 | 54.200 | 56.000 | 56.000 | 35,493 |
| 2024-08-22 | 56.500 | 56.500 | 55.000 | 56.500 | 56.500 | 3,368 |
| 2024-08-21 | 58.000 | 58.500 | 55.000 | 57.500 | 57.500 | 60,356 |
| 2024-08-20 | 57.500 | 58.500 | 56.000 | 58.500 | 58.500 | 13,456 |
| 2024-08-19 | 58.500 | 58.500 | 57.000 | 58.500 | 58.500 | 13,000 |
| 2024-08-16 | 58.500 | 58.950 | 58.500 | 58.500 | 58.500 | 2,500 |
| 2024-08-15 | 58.500 | 58.500 | 57.000 | 58.500 | 58.500 | 1,272 |
| 2024-08-14 | 59.000 | 59.960 | 57.000 | 59.000 | 59.000 | 4,814 |
| 2024-08-13 | 59.000 | 59.000 | 58.210 | 59.000 | 59.000 | 8,647 |
| 2024-08-12 | 59.000 | 59.000 | 59.000 | 59.000 | 59.000 | 8,920 |
| 2024-08-09 | 59.500 | 59.500 | 59.000 | 59.500 | 59.500 | 1,603 |
| 2024-08-08 | 60.000 | 61.000 | 59.100 | 60.000 | 60.000 | 14,080 |
| 2024-08-07 | 59.886 | 60.000 | 59.886 | 60.000 | 60.000 | 4,800 |
| 2024-08-06 | 60.000 | 60.000 | 59.000 | 59.500 | 59.500 | 9,414 |
| 2024-08-05 | 62.500 | 63.000 | 59.000 | 60.500 | 60.500 | 51,682 |
| 2024-08-02 | 63.500 | 63.500 | 62.000 | 63.500 | 63.500 | 1,372 |
| 2024-08-01 | 63.500 | 63.778 | 62.210 | 63.500 | 63.500 | 4,342 |
| 2024-07-31 | 63.500 | 64.220 | 62.000 | 63.500 | 63.500 | 2,057 |
| 2024-07-30 | 63.500 | 63.966 | 62.210 | 63.500 | 63.500 | 2,503 |
| 2024-07-29 | 67.000 | 68.000 | 62.210 | 63.000 | 63.000 | 22,496 |
| 2024-07-26 | 67.330 | 67.330 | 67.000 | 67.000 | 67.000 | 9,713 |
| 2024-07-25 | 69.000 | 69.230 | 66.000 | 69.000 | 69.000 | 37,147 |
| 2024-07-24 | 71.000 | 72.000 | 68.100 | 69.000 | 69.000 | 27,576 |
| 2024-07-23 | 71.000 | 72.000 | 70.000 | 71.000 | 71.000 | 412 |
| 2024-07-22 | 71.000 | 72.000 | 69.500 | 71.000 | 71.000 | 621 |
| 2024-07-19 | 72.000 | 72.000 | 69.500 | 71.000 | 71.000 | 4,450 |
| 2024-07-18 | 71.000 | 71.000 | 70.000 | 71.000 | 71.000 | 22,932 |
| 2024-07-17 | 71.500 | 73.000 | 70.010 | 71.000 | 71.000 | 10,921 |
| 2024-07-16 | 71.500 | 71.500 | 70.220 | 71.500 | 71.500 | 5,605 |
| 2024-07-15 | 71.000 | 72.010 | 70.450 | 71.500 | 71.500 | 14,895 |
| 2024-07-12 | 71.000 | 71.439 | 70.200 | 71.000 | 71.000 | 13,315 |
| 2024-07-11 | 71.500 | 71.500 | 70.260 | 71.000 | 71.000 | 11,183 |
| 2024-07-10 | 71.500 | 72.130 | 71.500 | 71.500 | 71.500 | 19,098 |
| 2024-07-08 | 71.000 | 71.222 | 70.150 | 71.000 | 71.000 | 7,668 |
| 2024-07-05 | 71.000 | 71.000 | 70.110 | 71.000 | 71.000 | 7,169 |
| 2024-07-04 | 71.000 | 71.000 | 70.300 | 71.000 | 71.000 | 3,615 |
| 2024-07-03 | 71.000 | 71.340 | 71.000 | 71.000 | 71.000 | 7,008 |
| 2024-07-02 | 73.000 | 74.000 | 70.100 | 71.000 | 71.000 | 9,961 |
| 2024-07-01 | 73.000 | 74.000 | 72.000 | 73.000 | 73.000 | 12,749 |
| 2024-06-28 | 73.000 | 73.000 | 72.120 | 73.000 | 73.000 | 46,126 |
| 2024-06-27 | 72.500 | 72.624 | 72.000 | 72.500 | 72.500 | 6,031 |
| 2024-06-26 | 73.500 | 74.472 | 72.000 | 72.500 | 72.500 | 56,400 |
| 2024-06-25 | 76.500 | 80.500 | 72.800 | 73.500 | 73.500 | 78,910 |
| 2024-06-24 | 74.500 | 78.850 | 74.500 | 76.500 | 76.500 | 75,090 |
| 2024-06-21 | 74.500 | 76.000 | 73.260 | 74.500 | 74.500 | 15,377 |
| 2024-06-20 | 72.810 | 76.000 | 72.810 | 76.000 | 76.000 | 76,135 |
| 2024-06-19 | 72.550 | 74.890 | 72.550 | 73.000 | 73.000 | 28,757 |
| 2024-06-18 | 70.000 | 75.000 | 70.000 | 72.000 | 72.000 | 170,522 |
| 2024-06-17 | 70.000 | 71.890 | 68.400 | 70.000 | 70.000 | 54,351 |
| 2024-06-14 | 68.420 | 72.000 | 68.420 | 70.000 | 70.000 | 106,367 |
| 2024-06-13 | 66.500 | 70.000 | 60.000 | 68.000 | 68.000 | 249,493 |
| 2024-06-12 | 67.500 | 67.640 | 65.200 | 66.500 | 66.500 | 23,472 |
| 2024-06-11 | 67.844 | 67.844 | 66.640 | 67.500 | 67.500 | 24,921 |
| 2024-06-10 | 68.500 | 70.000 | 67.000 | 68.500 | 68.500 | 17,375 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.