EMV Capital plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	66.000	73.560	65.360	71.500	71.500	43,284
2023-06-13	61.000	67.000	60.833	66.000	66.000	494,610
2023-06-12	60.500	60.500	59.000	60.500	60.500	6,931
2023-06-09	60.500	60.500	60.000	60.500	60.500	23,574
2023-06-08	61.000	61.000	59.600	61.000	61.000	12,044
2023-06-07	61.000	61.260	60.000	61.000	61.000	35,794
2023-06-06	63.000	65.000	58.000	61.000	61.000	168,925
2023-06-05	70.000	72.000	65.000	66.500	66.500	58,188
2023-06-02	70.000	70.180	68.625	70.000	70.000	12,058
2023-06-01	68.635	70.900	68.635	70.000	70.000	23,675
2023-05-31	69.500	69.500	67.000	68.500	68.500	28,853
2023-05-30	69.500	72.960	68.750	70.500	70.500	105,084
2023-05-26	69.000	72.000	68.000	69.500	69.500	269,432
2023-05-25	70.350	70.350	69.000	69.000	69.000	4,913
2023-05-24	71.500	75.160	69.125	71.500	71.500	162,290
2023-05-23	71.000	71.700	69.600	71.000	71.000	67,409
2023-05-22	69.000	71.700	68.700	71.000	71.000	91,948
2023-05-19	69.900	69.900	68.000	69.000	69.000	40,775
2023-05-18	68.500	71.000	67.000	71.000	71.000	63,310
2023-05-17	70.150	70.150	68.100	68.500	68.500	60,955
2023-05-16	72.500	73.450	70.000	71.500	71.500	66,701
2023-05-15	73.800	73.800	71.000	72.500	72.500	30,297
2023-05-12	74.500	75.700	72.600	74.500	74.500	18,973
2023-05-11	74.500	74.500	72.750	74.500	74.500	286
2023-05-10	74.500	74.500	72.750	74.500	74.500	1,181
2023-05-09	74.500	77.000	72.600	74.500	74.500	5,079
2023-05-05	75.700	75.700	73.480	74.500	74.500	6,736
2023-05-04	75.500	77.800	75.000	76.500	76.500	33,328
2023-05-03	76.500	78.000	75.000	75.500	75.500	12,917
2023-05-02	77.500	80.000	73.463	76.500	76.500	58,370
2023-04-28	79.500	82.000	75.000	77.500	77.500	39,350
2023-04-27	79.500	82.000	79.050	79.500	79.500	18,937
2023-04-26	79.500	82.000	78.500	79.500	79.500	15,167
2023-04-25	80.500	80.700	79.150	80.500	80.500	49,289
2023-04-24	80.500	84.490	79.000	80.000	80.000	131,652
2023-04-21	78.050	82.000	78.050	80.500	80.500	62,907
2023-04-20	78.000	78.000	76.200	78.000	78.000	11,756
2023-04-19	80.700	80.700	76.600	78.000	78.000	38,766
2023-04-18	81.000	82.000	80.000	81.000	81.000	39,060
2023-04-17	80.500	82.000	80.110	81.000	81.000	72,288
2023-04-14	75.500	82.500	74.420	80.500	80.500	314,097
2023-04-13	67.500	78.000	67.500	75.000	75.000	119,345
2023-04-12	67.500	69.000	67.000	67.000	67.000	12,172
2023-04-11	67.500	69.000	65.720	67.000	67.000	9,109
2023-04-06	67.000	69.000	67.000	67.000	67.000	24,108
2023-04-05	67.500	68.900	65.000	66.500	66.500	32,912
2023-04-04	70.500	71.900	67.000	68.000	68.000	15,867
2023-04-03	68.000	72.000	68.000	71.000	71.000	20,586
2023-03-31	65.700	69.000	65.700	67.000	67.000	29,843
2023-03-30	67.500	67.500	62.000	62.000	62.000	117,473
2023-03-29	68.000	71.300	65.000	67.500	67.500	47,820
2023-03-28	65.600	70.000	65.600	68.000	68.000	32,260
2023-03-27	65.500	67.750	63.000	65.500	65.500	18,032
2023-03-24	65.500	67.000	64.300	65.500	65.500	9,052
2023-03-23	65.500	65.900	64.300	65.500	65.500	6,677
2023-03-22	65.500	65.900	64.150	65.500	65.500	1,625
2023-03-21	65.500	69.400	63.000	65.500	65.500	24,434
2023-03-20	67.500	68.000	63.300	65.500	65.500	40,051
2023-03-17	69.000	69.300	66.000	67.500	67.500	45,369
2023-03-16	69.000	69.000	68.310	69.000	69.000	16,233

← NewerPage 15 of 21 · 1,247 trading daysOlder →

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.