EMV Capital plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 44.000 | 44.000 | 43.060 | 44.000 | 44.000 | 34 |
| 2024-11-27 | 44.000 | 44.000 | 43.050 | 44.000 | 44.000 | 1,491 |
| 2024-11-26 | 44.500 | 45.160 | 43.000 | 43.400 | 43.400 | 19,665 |
| 2024-11-25 | 46.000 | 46.480 | 44.000 | 44.500 | 44.500 | 32,343 |
| 2024-11-22 | 46.489 | 46.489 | 45.100 | 46.000 | 46.000 | 35,988 |
| 2024-11-21 | 48.000 | 49.000 | 45.240 | 46.500 | 46.500 | 9,279 |
| 2024-11-20 | 48.000 | 48.000 | 48.000 | 48.000 | 48.000 | 0 |
| 2024-11-19 | 48.000 | 48.000 | 47.000 | 48.000 | 48.000 | 12,601 |
| 2024-11-18 | 48.000 | 48.000 | 47.000 | 48.000 | 48.000 | 3,062 |
| 2024-11-15 | 48.000 | 48.000 | 47.000 | 48.000 | 48.000 | 48,000 |
| 2024-11-14 | 48.000 | 49.000 | 47.000 | 48.000 | 48.000 | 12,614 |
| 2024-11-13 | 49.000 | 50.000 | 47.000 | 48.000 | 48.000 | 15,481 |
| 2024-11-12 | 49.000 | 50.000 | 48.000 | 49.000 | 49.000 | 34,519 |
| 2024-11-11 | 49.000 | 49.400 | 48.050 | 49.000 | 49.000 | 40,356 |
| 2024-11-08 | 49.500 | 50.000 | 47.000 | 49.000 | 49.000 | 17,041 |
| 2024-11-07 | 49.500 | 50.440 | 48.000 | 49.500 | 49.500 | 81,795 |
| 2024-11-06 | 49.500 | 50.440 | 46.000 | 49.500 | 49.500 | 4,474 |
| 2024-11-05 | 49.500 | 50.440 | 49.500 | 49.500 | 49.500 | 1,000 |
| 2024-11-04 | 50.840 | 50.840 | 44.000 | 44.000 | 44.000 | 133,875 |
| 2024-11-01 | 51.500 | 51.500 | 50.220 | 51.500 | 51.500 | 600 |
| 2024-10-31 | 51.500 | 51.500 | 50.220 | 51.500 | 51.500 | 1,147 |
| 2024-10-30 | 51.500 | 51.500 | 50.220 | 51.500 | 51.500 | 10,115 |
| 2024-10-29 | 51.500 | 51.500 | 50.060 | 51.500 | 51.500 | 4,537 |
| 2024-10-28 | 51.500 | 51.500 | 50.000 | 51.500 | 51.500 | 10,583 |
| 2024-10-25 | 51.000 | 51.640 | 50.000 | 51.500 | 51.500 | 17,197 |
| 2024-10-24 | 51.000 | 51.674 | 50.000 | 51.000 | 51.000 | 5,705 |
| 2024-10-23 | 51.000 | 51.674 | 51.000 | 51.000 | 51.000 | 3,853 |
| 2024-10-22 | 52.500 | 53.000 | 50.220 | 51.000 | 51.000 | 44,735 |
| 2024-10-21 | 52.500 | 52.500 | 52.000 | 52.500 | 52.500 | 42,321 |
| 2024-10-18 | 52.900 | 52.900 | 52.100 | 52.500 | 52.500 | 163,218 |
| 2024-10-17 | 53.000 | 54.000 | 52.100 | 53.000 | 53.000 | 3,115 |
| 2024-10-16 | 53.000 | 53.198 | 52.100 | 53.000 | 53.000 | 6,926 |
| 2024-10-15 | 53.000 | 53.198 | 52.000 | 53.000 | 53.000 | 13,203 |
| 2024-10-14 | 53.000 | 54.000 | 52.000 | 53.000 | 53.000 | 47,414 |
| 2024-10-11 | 53.000 | 53.000 | 52.100 | 53.000 | 53.000 | 3,506 |
| 2024-10-10 | 53.000 | 53.380 | 52.300 | 53.000 | 53.000 | 40,625 |
| 2024-10-09 | 53.500 | 55.000 | 52.000 | 53.000 | 53.000 | 26,394 |
| 2024-10-08 | 53.500 | 53.728 | 52.260 | 53.500 | 53.500 | 31,470 |
| 2024-10-07 | 53.500 | 55.000 | 52.100 | 53.500 | 53.500 | 47,790 |
| 2024-10-04 | 53.500 | 55.000 | 52.326 | 53.500 | 53.500 | 63,117 |
| 2024-10-03 | 52.240 | 54.700 | 52.240 | 53.500 | 53.500 | 56,630 |
| 2024-10-02 | 51.500 | 54.000 | 50.000 | 51.500 | 51.500 | 50,953 |
| 2024-10-01 | 51.500 | 53.000 | 50.000 | 51.500 | 51.500 | 110,558 |
| 2024-09-30 | 51.500 | 53.500 | 48.100 | 53.500 | 53.500 | 92,005 |
| 2024-09-27 | 52.500 | 52.980 | 52.000 | 52.500 | 52.500 | 65,601 |
| 2024-09-26 | 53.120 | 53.120 | 52.000 | 52.500 | 52.500 | 22,919 |
| 2024-09-25 | 53.500 | 53.500 | 53.120 | 53.500 | 53.500 | 4,644 |
| 2024-09-23 | 55.000 | 55.000 | 53.261 | 55.000 | 55.000 | 18,658 |
| 2024-09-20 | 54.888 | 55.000 | 54.888 | 55.000 | 55.000 | 5,400 |
| 2024-09-19 | 54.500 | 54.500 | 54.000 | 54.500 | 54.500 | 2,500 |
| 2024-09-18 | 56.500 | 56.880 | 54.000 | 56.000 | 56.000 | 10,602 |
| 2024-09-17 | 56.500 | 58.000 | 54.000 | 56.000 | 56.000 | 11,639 |
| 2024-09-16 | 55.000 | 56.500 | 53.500 | 56.500 | 56.500 | 7,326 |
| 2024-09-13 | 55.000 | 55.500 | 54.450 | 55.500 | 55.500 | 5,763 |
| 2024-09-12 | 55.000 | 55.500 | 54.000 | 55.500 | 55.500 | 6,333 |
| 2024-09-11 | 55.390 | 55.500 | 55.390 | 55.500 | 55.500 | 1,794 |
| 2024-09-10 | 55.000 | 55.500 | 54.450 | 55.500 | 55.500 | 2,515 |
| 2024-09-09 | 55.000 | 55.500 | 54.000 | 55.500 | 55.500 | 2,345 |
| 2024-09-06 | 56.100 | 56.100 | 54.450 | 55.500 | 55.500 | 13,916 |
| 2024-09-05 | 57.000 | 57.200 | 56.100 | 57.000 | 57.000 | 1,058 |
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.