EMV Capital plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-25 | 65.000 | 65.000 | 63.100 | 64.000 | 64.000 | 8,417 |
| 2022-03-24 | 66.500 | 68.000 | 64.100 | 65.500 | 65.500 | 14,674 |
| 2022-03-23 | 65.000 | 66.500 | 63.110 | 66.500 | 66.500 | 35,442 |
| 2022-03-22 | 65.500 | 67.400 | 63.050 | 65.000 | 65.000 | 34,001 |
| 2022-03-21 | 60.550 | 68.000 | 60.550 | 65.500 | 65.500 | 106,583 |
| 2022-03-18 | 60.500 | 62.750 | 60.250 | 60.500 | 60.500 | 25,795 |
| 2022-03-17 | 60.500 | 62.300 | 60.500 | 60.500 | 60.500 | 13,688 |
| 2022-03-16 | 62.000 | 62.900 | 58.250 | 60.500 | 60.500 | 43,776 |
| 2022-03-15 | 61.500 | 63.000 | 60.000 | 61.500 | 61.500 | 37,323 |
| 2022-03-14 | 57.350 | 63.000 | 57.350 | 61.500 | 61.500 | 93,316 |
| 2022-03-11 | 56.500 | 59.000 | 56.500 | 56.500 | 56.500 | 13,465 |
| 2022-03-10 | 54.500 | 57.900 | 53.500 | 56.000 | 56.000 | 40,801 |
| 2022-03-09 | 49.500 | 55.000 | 49.500 | 54.500 | 54.500 | 70,062 |
| 2022-03-08 | 49.720 | 49.720 | 47.525 | 48.750 | 48.750 | 21,216 |
| 2022-03-07 | 56.000 | 57.400 | 46.275 | 51.000 | 51.000 | 108,070 |
| 2022-03-04 | 57.000 | 58.000 | 55.000 | 56.000 | 56.000 | 38,992 |
| 2022-03-03 | 57.500 | 59.000 | 56.000 | 57.000 | 57.000 | 64,652 |
| 2022-03-02 | 57.500 | 58.700 | 56.100 | 57.500 | 57.500 | 27,516 |
| 2022-03-01 | 59.350 | 59.350 | 56.000 | 59.000 | 59.000 | 53,586 |
| 2022-02-28 | 61.000 | 62.000 | 58.400 | 60.000 | 60.000 | 27,091 |
| 2022-02-25 | 59.500 | 64.000 | 59.000 | 61.000 | 61.000 | 74,210 |
| 2022-02-24 | 62.500 | 65.000 | 58.500 | 62.000 | 62.000 | 68,987 |
| 2022-02-23 | 64.500 | 66.600 | 63.000 | 65.000 | 65.000 | 55,969 |
| 2022-02-22 | 67.000 | 69.000 | 63.000 | 64.500 | 64.500 | 56,924 |
| 2022-02-21 | 69.000 | 69.690 | 66.000 | 67.500 | 67.500 | 14,577 |
| 2022-02-18 | 71.500 | 72.340 | 69.000 | 69.500 | 69.500 | 38,075 |
| 2022-02-17 | 69.500 | 72.800 | 68.780 | 71.500 | 71.500 | 66,515 |
| 2022-02-16 | 69.000 | 70.760 | 69.000 | 69.500 | 69.500 | 22,488 |
| 2022-02-15 | 71.500 | 72.000 | 67.500 | 68.500 | 68.500 | 204,886 |
| 2022-02-14 | 73.500 | 74.389 | 70.500 | 74.000 | 74.000 | 37,887 |
| 2022-02-11 | 75.500 | 76.500 | 73.100 | 74.000 | 74.000 | 36,612 |
| 2022-02-10 | 72.375 | 77.000 | 72.375 | 75.000 | 75.000 | 82,986 |
| 2022-02-09 | 76.000 | 76.490 | 67.550 | 72.000 | 72.000 | 296,584 |
| 2022-02-08 | 76.000 | 76.900 | 74.100 | 76.000 | 76.000 | 25,709 |
| 2022-02-07 | 80.050 | 80.050 | 73.000 | 76.000 | 76.000 | 235,754 |
| 2022-02-04 | 81.500 | 82.650 | 80.000 | 81.500 | 81.500 | 17,223 |
| 2022-02-03 | 86.250 | 86.250 | 81.000 | 81.500 | 81.500 | 87,621 |
| 2022-02-02 | 83.500 | 88.000 | 83.250 | 88.000 | 88.000 | 272,452 |
| 2022-02-01 | 83.500 | 85.000 | 83.250 | 83.500 | 83.500 | 19,961 |
| 2022-01-31 | 83.000 | 85.000 | 82.350 | 83.500 | 83.500 | 35,085 |
| 2022-01-28 | 81.000 | 86.000 | 80.250 | 83.000 | 83.000 | 160,024 |
| 2022-01-27 | 81.900 | 81.900 | 80.000 | 81.000 | 81.000 | 147,724 |
| 2022-01-26 | 82.500 | 86.000 | 80.925 | 82.500 | 82.500 | 49,779 |
| 2022-01-25 | 83.000 | 83.900 | 81.400 | 82.500 | 82.500 | 42,970 |
| 2022-01-24 | 85.000 | 85.000 | 81.250 | 83.000 | 83.000 | 119,155 |
| 2022-01-21 | 85.500 | 87.000 | 84.030 | 85.500 | 85.500 | 58,751 |
| 2022-01-20 | 85.500 | 85.500 | 84.000 | 85.500 | 85.500 | 119,937 |
| 2022-01-19 | 88.500 | 90.000 | 84.000 | 85.500 | 85.500 | 150,579 |
| 2022-01-18 | 92.500 | 92.600 | 88.200 | 89.000 | 89.000 | 114,297 |
| 2022-01-17 | 94.500 | 96.000 | 90.723 | 94.000 | 94.000 | 312,649 |
| 2022-01-14 | 94.000 | 96.000 | 93.500 | 94.500 | 94.500 | 319,408 |
| 2022-01-13 | 93.000 | 94.900 | 93.000 | 94.000 | 94.000 | 183,289 |
| 2022-01-12 | 87.000 | 93.400 | 87.000 | 93.000 | 93.000 | 976,281 |
| 2022-01-11 | 85.500 | 86.250 | 83.040 | 85.000 | 85.000 | 75,857 |
| 2022-01-10 | 86.500 | 91.700 | 83.727 | 85.500 | 85.500 | 171,774 |
| 2022-01-07 | 95.000 | 95.000 | 82.200 | 88.000 | 88.000 | 793,385 |
| 2022-01-06 | 97.000 | 99.000 | 93.000 | 96.500 | 96.500 | 52,546 |
| 2022-01-05 | 99.500 | 99.750 | 95.000 | 97.500 | 97.500 | 55,149 |
| 2022-01-04 | 99.000 | 101.00 | 97.650 | 99.500 | 99.500 | 37,819 |
| 2021-12-31 | 99.000 | 100.96 | 97.500 | 99.000 | 99.000 | 15,093 |
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.