EMV Capital plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-15 | 70.500 | 71.900 | 68.220 | 69.000 | 69.000 | 40,275 |
| 2023-03-14 | 68.010 | 70.500 | 68.010 | 70.500 | 70.500 | 35,707 |
| 2023-03-13 | 72.100 | 72.100 | 67.700 | 68.000 | 68.000 | 27,515 |
| 2023-03-10 | 72.760 | 72.760 | 72.050 | 72.500 | 72.500 | 17,775 |
| 2023-03-09 | 75.000 | 75.000 | 73.100 | 75.000 | 75.000 | 5,000 |
| 2023-03-08 | 75.500 | 78.000 | 72.500 | 75.000 | 75.000 | 34,567 |
| 2023-03-07 | 73.000 | 78.000 | 72.000 | 75.500 | 75.500 | 39,243 |
| 2023-03-06 | 75.500 | 76.000 | 72.750 | 74.000 | 74.000 | 29,063 |
| 2023-03-03 | 78.500 | 79.000 | 75.000 | 75.500 | 75.500 | 52,488 |
| 2023-03-02 | 79.000 | 79.900 | 78.500 | 78.500 | 78.500 | 4,060 |
| 2023-03-01 | 79.000 | 80.000 | 78.300 | 79.000 | 79.000 | 18,401 |
| 2023-02-28 | 79.500 | 80.000 | 79.000 | 79.000 | 79.000 | 20,215 |
| 2023-02-27 | 81.000 | 85.000 | 79.000 | 80.000 | 80.000 | 105,658 |
| 2023-02-24 | 80.050 | 82.550 | 80.050 | 81.000 | 81.000 | 28,088 |
| 2023-02-23 | 80.000 | 81.500 | 77.000 | 79.500 | 79.500 | 16,781 |
| 2023-02-22 | 82.600 | 82.600 | 78.500 | 80.000 | 80.000 | 44,092 |
| 2023-02-21 | 86.000 | 88.000 | 82.000 | 83.500 | 83.500 | 54,475 |
| 2023-02-20 | 83.080 | 88.000 | 83.080 | 86.000 | 86.000 | 48,807 |
| 2023-02-17 | 80.500 | 87.000 | 80.000 | 82.000 | 82.000 | 59,846 |
| 2023-02-16 | 81.000 | 81.500 | 79.800 | 80.500 | 80.500 | 15,346 |
| 2023-02-15 | 82.500 | 86.700 | 80.150 | 81.000 | 81.000 | 99,571 |
| 2023-02-14 | 81.500 | 84.000 | 80.000 | 82.500 | 82.500 | 41,746 |
| 2023-02-13 | 77.500 | 85.500 | 76.000 | 81.500 | 81.500 | 222,187 |
| 2023-02-10 | 69.000 | 79.800 | 69.000 | 77.500 | 77.500 | 554,452 |
| 2023-02-09 | 64.100 | 67.360 | 64.100 | 67.000 | 67.000 | 39,223 |
| 2023-02-08 | 62.000 | 63.600 | 60.100 | 62.500 | 62.500 | 56,463 |
| 2023-02-07 | 62.000 | 62.000 | 59.000 | 62.000 | 62.000 | 16,330 |
| 2023-02-06 | 62.000 | 62.000 | 60.100 | 62.000 | 62.000 | 7,919 |
| 2023-02-03 | 62.000 | 62.000 | 60.000 | 62.000 | 62.000 | 4,316 |
| 2023-02-02 | 60.500 | 62.400 | 58.300 | 62.000 | 62.000 | 39,860 |
| 2023-02-01 | 62.300 | 62.300 | 59.000 | 60.500 | 60.500 | 32,511 |
| 2023-01-31 | 63.500 | 65.000 | 62.100 | 63.500 | 63.500 | 2,988 |
| 2023-01-30 | 63.500 | 64.300 | 62.000 | 63.500 | 63.500 | 1,200 |
| 2023-01-27 | 66.000 | 66.000 | 63.000 | 63.000 | 63.000 | 43,543 |
| 2023-01-26 | 67.000 | 67.000 | 65.000 | 65.500 | 65.500 | 39,183 |
| 2023-01-25 | 68.500 | 68.500 | 68.000 | 68.500 | 68.500 | 2,500 |
| 2023-01-24 | 71.000 | 71.370 | 69.000 | 69.000 | 69.000 | 27,503 |
| 2023-01-23 | 70.500 | 70.500 | 69.000 | 70.500 | 70.500 | 14,017 |
| 2023-01-20 | 68.500 | 70.500 | 67.000 | 70.500 | 70.500 | 45,918 |
| 2023-01-19 | 68.500 | 68.500 | 67.360 | 68.500 | 68.500 | 6,724 |
| 2023-01-18 | 69.500 | 70.200 | 69.500 | 69.500 | 69.500 | 7,113 |
| 2023-01-17 | 69.000 | 69.000 | 68.500 | 69.000 | 69.000 | 2,000 |
| 2023-01-16 | 69.500 | 69.500 | 67.000 | 69.500 | 69.500 | 26,202 |
| 2023-01-13 | 70.500 | 70.700 | 68.000 | 69.500 | 69.500 | 21,100 |
| 2023-01-12 | 71.500 | 71.700 | 70.000 | 70.500 | 70.500 | 4,400 |
| 2023-01-11 | 73.500 | 73.900 | 70.000 | 71.500 | 71.500 | 33,276 |
| 2023-01-10 | 73.500 | 73.500 | 72.000 | 73.500 | 73.500 | 11,577 |
| 2023-01-09 | 74.900 | 74.900 | 73.000 | 73.500 | 73.500 | 23,714 |
| 2023-01-06 | 75.500 | 75.500 | 73.150 | 75.500 | 75.500 | 29,061 |
| 2023-01-05 | 74.000 | 77.000 | 72.800 | 76.000 | 76.000 | 60,039 |
| 2023-01-04 | 77.500 | 77.950 | 72.200 | 74.000 | 74.000 | 30,288 |
| 2023-01-03 | 80.500 | 87.000 | 78.000 | 79.000 | 79.000 | 283,691 |
| 2022-12-30 | 78.100 | 85.000 | 78.100 | 80.500 | 80.500 | 106,056 |
| 2022-12-29 | 68.700 | 78.500 | 68.700 | 77.000 | 77.000 | 102,965 |
| 2022-12-28 | 66.900 | 69.000 | 66.900 | 67.000 | 67.000 | 46,813 |
| 2022-12-23 | 66.500 | 66.500 | 64.300 | 66.500 | 66.500 | 470 |
| 2022-12-22 | 65.000 | 67.700 | 64.000 | 66.500 | 66.500 | 43,250 |
| 2022-12-21 | 62.300 | 67.850 | 62.300 | 65.000 | 65.000 | 84,256 |
| 2022-12-20 | 62.000 | 62.000 | 60.300 | 62.000 | 62.000 | 10,000 |
| 2022-12-19 | 62.000 | 62.300 | 62.000 | 62.000 | 62.000 | 8,635 |
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.