EMV Capital plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-24 | 68.000 | 68.000 | 67.550 | 68.000 | 68.000 | 6,929 |
| 2022-06-23 | 67.500 | 69.000 | 67.000 | 68.000 | 68.000 | 31,827 |
| 2022-06-22 | 68.000 | 68.000 | 65.250 | 67.500 | 67.500 | 283,827 |
| 2022-06-21 | 74.970 | 74.970 | 72.000 | 73.500 | 73.500 | 17,343 |
| 2022-06-20 | 79.500 | 79.960 | 75.000 | 75.000 | 75.000 | 15,783 |
| 2022-06-17 | 79.500 | 81.200 | 77.350 | 79.500 | 79.500 | 2,814 |
| 2022-06-16 | 81.000 | 82.960 | 79.500 | 79.500 | 79.500 | 20,861 |
| 2022-06-15 | 78.500 | 82.960 | 77.000 | 81.000 | 81.000 | 23,612 |
| 2022-06-14 | 80.040 | 80.040 | 78.000 | 79.000 | 79.000 | 14,705 |
| 2022-06-13 | 83.500 | 84.250 | 80.040 | 82.000 | 82.000 | 4,513 |
| 2022-06-10 | 87.000 | 88.000 | 80.100 | 83.500 | 83.500 | 40,014 |
| 2022-06-09 | 87.000 | 88.960 | 85.280 | 87.000 | 87.000 | 17,534 |
| 2022-06-08 | 88.500 | 90.700 | 86.580 | 87.000 | 87.000 | 26,660 |
| 2022-06-07 | 88.500 | 89.830 | 86.000 | 88.500 | 88.500 | 10,286 |
| 2022-06-06 | 92.500 | 94.500 | 85.822 | 88.500 | 88.500 | 51,244 |
| 2022-06-01 | 92.000 | 92.650 | 85.660 | 88.000 | 88.000 | 31,560 |
| 2022-05-31 | 92.000 | 92.700 | 90.280 | 92.000 | 92.000 | 13,766 |
| 2022-05-30 | 92.000 | 92.000 | 90.280 | 92.000 | 92.000 | 31,144 |
| 2022-05-27 | 88.500 | 95.000 | 85.000 | 92.000 | 92.000 | 216,481 |
| 2022-05-26 | 88.500 | 89.800 | 85.100 | 88.500 | 88.500 | 37,376 |
| 2022-05-25 | 90.000 | 91.500 | 86.220 | 88.500 | 88.500 | 50,217 |
| 2022-05-24 | 90.000 | 93.500 | 88.550 | 91.000 | 91.000 | 104,056 |
| 2022-05-23 | 90.000 | 95.900 | 90.000 | 91.000 | 91.000 | 238,489 |
| 2022-05-20 | 83.950 | 91.880 | 83.950 | 88.000 | 88.000 | 107,583 |
| 2022-05-19 | 86.000 | 87.000 | 78.000 | 81.500 | 81.500 | 56,430 |
| 2022-05-18 | 87.000 | 89.990 | 84.550 | 87.000 | 87.000 | 109,724 |
| 2022-05-17 | 83.500 | 88.000 | 80.750 | 84.000 | 84.000 | 58,954 |
| 2022-05-16 | 74.000 | 85.950 | 74.000 | 83.500 | 83.500 | 222,331 |
| 2022-05-13 | 67.000 | 70.000 | 66.660 | 69.000 | 69.000 | 39,136 |
| 2022-05-12 | 72.500 | 76.000 | 65.600 | 67.000 | 67.000 | 43,380 |
| 2022-05-11 | 74.500 | 76.000 | 72.680 | 74.000 | 74.000 | 7,961 |
| 2022-05-10 | 73.000 | 75.500 | 70.000 | 74.500 | 74.500 | 34,100 |
| 2022-05-09 | 76.040 | 76.040 | 73.000 | 75.000 | 75.000 | 3,835 |
| 2022-05-06 | 78.000 | 79.400 | 78.000 | 78.000 | 78.000 | 500 |
| 2022-05-05 | 79.500 | 80.120 | 76.440 | 78.000 | 78.000 | 34,803 |
| 2022-05-04 | 81.500 | 82.858 | 79.100 | 80.000 | 80.000 | 54,395 |
| 2022-05-03 | 82.000 | 82.850 | 81.020 | 81.500 | 81.500 | 14,021 |
| 2022-04-29 | 77.700 | 83.900 | 77.700 | 82.000 | 82.000 | 31,866 |
| 2022-04-28 | 80.000 | 80.000 | 77.020 | 77.500 | 77.500 | 73,933 |
| 2022-04-27 | 79.000 | 80.000 | 79.000 | 80.000 | 80.000 | 42,419 |
| 2022-04-26 | 79.500 | 81.450 | 77.000 | 77.600 | 77.600 | 66,333 |
| 2022-04-25 | 71.990 | 82.000 | 71.990 | 79.500 | 79.500 | 194,562 |
| 2022-04-22 | 65.500 | 72.700 | 65.000 | 72.500 | 72.500 | 263,900 |
| 2022-04-21 | 65.500 | 65.700 | 64.400 | 65.500 | 65.500 | 6,687 |
| 2022-04-20 | 65.500 | 65.500 | 64.250 | 65.500 | 65.500 | 5,263 |
| 2022-04-19 | 65.500 | 66.000 | 63.210 | 65.500 | 65.500 | 34,631 |
| 2022-04-14 | 63.000 | 67.900 | 63.000 | 65.500 | 65.500 | 46,436 |
| 2022-04-13 | 64.500 | 64.500 | 60.600 | 62.500 | 62.500 | 58,637 |
| 2022-04-12 | 64.500 | 66.000 | 63.200 | 65.000 | 65.000 | 15,966 |
| 2022-04-11 | 64.000 | 66.000 | 62.800 | 64.500 | 64.500 | 17,368 |
| 2022-04-08 | 62.500 | 64.950 | 62.390 | 64.000 | 64.000 | 42,782 |
| 2022-04-07 | 61.500 | 62.500 | 60.750 | 62.500 | 62.500 | 9,802 |
| 2022-04-06 | 61.500 | 62.400 | 60.000 | 61.500 | 61.500 | 35,903 |
| 2022-04-05 | 62.500 | 63.700 | 59.600 | 62.500 | 62.500 | 74,317 |
| 2022-04-04 | 64.000 | 65.000 | 60.000 | 62.500 | 62.500 | 29,387 |
| 2022-04-01 | 63.500 | 64.800 | 63.020 | 64.000 | 64.000 | 6,234 |
| 2022-03-31 | 62.000 | 64.030 | 61.650 | 63.500 | 63.500 | 33,281 |
| 2022-03-30 | 62.500 | 63.960 | 60.500 | 62.000 | 62.000 | 51,957 |
| 2022-03-29 | 62.500 | 64.250 | 61.100 | 63.000 | 63.000 | 27,689 |
| 2022-03-28 | 64.000 | 64.700 | 63.000 | 64.000 | 64.000 | 6,397 |
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.