Empresaria Group plc (AIM:EMR)
London
· Delayed Price · Currency is GBP · Price in GBX 22.50
0.00 (0.00%)
At close: Dec 5, 2025
Empresaria Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22.00 | 22.00 | 22.00 | 22.50 | 22.50 | - | 1,891 |
| Dec 4, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | - |
| Dec 3, 2025 | 24.20 | 24.20 | 24.20 | 22.50 | 22.50 | -13.46% | 1,309 |
| Dec 2, 2025 | 26.00 | 24.16 | 24.00 | 26.00 | 26.00 | - | 25,500 |
| Dec 1, 2025 | 26.00 | 25.00 | 24.00 | 26.00 | 26.00 | - | 25,042 |
| Nov 28, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Nov 27, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Nov 26, 2025 | 26.00 | 28.00 | 24.66 | 26.00 | 26.00 | - | 15,384 |
| Nov 25, 2025 | 26.00 | 24.00 | 24.00 | 26.00 | 26.00 | - | 83 |
| Nov 24, 2025 | 26.00 | 28.00 | 24.66 | 26.00 | 26.00 | - | 56,823 |
| Nov 21, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Nov 20, 2025 | 24.66 | 24.66 | 24.66 | 26.00 | 26.00 | - | 2,272 |
| Nov 19, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Nov 18, 2025 | 26.00 | 28.00 | 24.00 | 26.00 | 26.00 | - | 140 |
| Nov 17, 2025 | 26.00 | 28.00 | 24.66 | 26.00 | 26.00 | - | 3,827 |
| Nov 14, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Nov 13, 2025 | 26.00 | 26.00 | 24.60 | 26.00 | 26.00 | - | 91,838 |
| Nov 12, 2025 | 26.00 | 24.00 | 24.00 | 26.00 | 26.00 | - | 185 |
| Nov 11, 2025 | 26.00 | 24.52 | 24.00 | 26.00 | 26.00 | - | 3,480 |
| Nov 10, 2025 | 26.00 | 27.94 | 24.00 | 26.00 | 26.00 | - | 19 |
| Nov 7, 2025 | 26.00 | 24.48 | 24.00 | 26.00 | 26.00 | - | 23,525 |
| Nov 6, 2025 | 26.00 | 25.00 | 25.00 | 26.00 | 26.00 | - | 10,000 |
| Nov 5, 2025 | 27.00 | 30.00 | 24.00 | 26.00 | 26.00 | -3.70% | 2,607 |
| Nov 4, 2025 | 27.00 | 26.00 | 24.30 | 27.00 | 27.00 | - | 34,271 |
| Nov 3, 2025 | 27.00 | 30.00 | 24.00 | 27.00 | 27.00 | 8.00% | 1,062 |
| Oct 31, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Oct 30, 2025 | 25.00 | 23.55 | 23.00 | 25.00 | 25.00 | - | 12,126 |
| Oct 29, 2025 | 25.00 | 27.00 | 23.00 | 25.00 | 25.00 | - | 11,269 |
| Oct 28, 2025 | 25.00 | 26.98 | 23.55 | 25.00 | 25.00 | - | 6,762 |
| Oct 27, 2025 | 25.00 | 27.00 | 23.00 | 25.00 | 25.00 | - | 88,666 |
| Oct 24, 2025 | 25.00 | 27.00 | 23.00 | 25.00 | 25.00 | - | 1,060 |
| Oct 23, 2025 | 32.50 | 30.00 | 22.00 | 25.00 | 25.00 | -24.70% | 114,758 |
| Oct 22, 2025 | 36.50 | 36.40 | 31.00 | 33.20 | 33.20 | -9.04% | 45,501 |
| Oct 21, 2025 | 36.50 | 39.00 | 33.40 | 36.50 | 36.50 | - | 12,730 |
| Oct 20, 2025 | 36.50 | 34.50 | 34.50 | 36.50 | 36.50 | 8.96% | 5,239 |
| Oct 17, 2025 | 33.50 | 36.00 | 31.00 | 33.50 | 33.50 | - | 41,934 |
| Oct 16, 2025 | 34.50 | 38.00 | 31.00 | 33.50 | 33.50 | -2.90% | 44,181 |
| Oct 15, 2025 | 34.50 | 37.00 | 32.00 | 34.50 | 34.50 | - | 13,660 |
| Oct 14, 2025 | 34.50 | 37.00 | 32.00 | 34.50 | 34.50 | - | 4,132 |
| Oct 13, 2025 | 34.50 | 36.90 | 32.75 | 34.50 | 34.50 | - | 5,026 |
| Oct 10, 2025 | 36.00 | 39.00 | 32.00 | 34.50 | 34.50 | -4.17% | 25,739 |
| Oct 9, 2025 | 36.00 | 39.00 | 33.00 | 36.00 | 36.00 | -6.25% | 6,936 |
| Oct 8, 2025 | 36.00 | 39.00 | 33.00 | 38.40 | 38.40 | 6.67% | 6,857 |
| Oct 7, 2025 | 34.00 | 36.90 | 33.00 | 36.00 | 36.00 | 5.88% | 8,540 |
| Oct 6, 2025 | 33.00 | 35.00 | 33.00 | 34.00 | 34.00 | 4.62% | 54,024 |
| Oct 3, 2025 | 32.50 | 33.25 | 33.25 | 32.50 | 32.50 | - | 2,995 |
| Oct 2, 2025 | 32.50 | 33.00 | 30.00 | 32.50 | 32.50 | - | 30,044 |
| Oct 1, 2025 | 32.50 | 30.00 | 30.00 | 32.50 | 32.50 | - | 3,297 |
| Sep 30, 2025 | 32.50 | 33.00 | 30.00 | 32.50 | 32.50 | - | 23,075 |
| Sep 29, 2025 | 32.00 | 33.70 | 29.36 | 32.50 | 32.50 | 1.56% | 20,171 |
| Sep 26, 2025 | 31.50 | 29.40 | 28.00 | 32.00 | 32.00 | 1.59% | 14,863 |
| Sep 25, 2025 | 29.00 | 32.00 | 26.00 | 31.50 | 31.50 | 8.62% | 12,708 |
| Sep 24, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Sep 23, 2025 | 29.00 | 32.00 | 26.30 | 29.00 | 29.00 | -0.68% | 8,854 |
| Sep 22, 2025 | 27.50 | 30.00 | 26.00 | 29.20 | 29.20 | 6.18% | 16,198 |
| Sep 19, 2025 | 27.50 | 30.00 | 25.00 | 27.50 | 27.50 | - | 6,413 |
| Sep 18, 2025 | 26.50 | 27.44 | 25.63 | 27.50 | 27.50 | 3.77% | 17,294 |
| Sep 17, 2025 | 27.50 | 29.00 | 26.03 | 26.50 | 26.50 | -3.64% | 106,100 |
| Sep 16, 2025 | 26.50 | 29.00 | 26.00 | 27.50 | 27.50 | 3.77% | 43,596 |
| Sep 15, 2025 | 26.00 | 27.00 | 25.00 | 26.50 | 26.50 | 1.92% | 176,539 |
| Sep 12, 2025 | 28.50 | 29.00 | 25.06 | 26.00 | 26.00 | -8.77% | 43,161 |
| Sep 11, 2025 | 38.40 | 36.00 | 28.00 | 28.50 | 28.50 | -25.97% | 94,570 |
| Sep 10, 2025 | 38.50 | 37.80 | 37.00 | 38.50 | 38.50 | - | 16,000 |
| Sep 9, 2025 | 38.50 | 40.00 | 37.00 | 38.50 | 38.50 | - | 45,370 |
| Sep 8, 2025 | 38.50 | 40.00 | 37.18 | 38.50 | 38.50 | - | 34,318 |
| Sep 5, 2025 | 38.50 | 37.71 | 37.71 | 38.50 | 38.50 | - | 662 |
| Sep 4, 2025 | 38.50 | 37.71 | 37.00 | 38.50 | 38.50 | - | 13,562 |
| Sep 3, 2025 | 38.50 | 40.00 | 37.71 | 38.50 | 38.50 | - | 1,943 |
| Sep 2, 2025 | 38.50 | 37.71 | 37.00 | 38.50 | 38.50 | - | 25,294 |
| Sep 1, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - | - |
| Aug 29, 2025 | 38.50 | 37.00 | 37.00 | 38.50 | 38.50 | - | 2 |
| Aug 28, 2025 | 38.50 | 40.00 | 37.61 | 38.50 | 38.50 | - | 586 |
| Aug 27, 2025 | 38.50 | 39.97 | 37.00 | 38.50 | 38.50 | -6.10% | 42,274 |
| Aug 26, 2025 | 41.00 | 42.00 | 40.00 | 41.00 | 41.00 | - | 105,139 |
| Aug 22, 2025 | 41.00 | 41.90 | 40.00 | 41.00 | 41.00 | - | 58,794 |
| Aug 21, 2025 | 41.00 | 40.00 | 40.00 | 41.00 | 41.00 | - | 17 |
| Aug 20, 2025 | 41.00 | 40.15 | 40.00 | 41.00 | 41.00 | - | 10,467 |
| Aug 19, 2025 | 41.00 | 41.35 | 40.00 | 41.00 | 41.00 | - | 1,560 |
| Aug 18, 2025 | 41.00 | 41.48 | 40.10 | 41.00 | 41.00 | - | 45,569 |
| Aug 15, 2025 | 41.00 | 42.00 | 40.00 | 41.00 | 41.00 | - | 824 |
| Aug 14, 2025 | 41.00 | 42.00 | 40.00 | 41.00 | 41.00 | - | 39,600 |
| Aug 13, 2025 | 41.00 | 42.00 | 40.00 | 41.00 | 41.00 | - | 11,151 |
| Aug 12, 2025 | 38.50 | 42.00 | 37.00 | 41.00 | 41.00 | 6.49% | 76,084 |
| Aug 11, 2025 | 40.50 | 41.00 | 35.00 | 38.50 | 38.50 | -6.10% | 192,810 |
| Aug 8, 2025 | 44.00 | 43.00 | 40.00 | 41.00 | 41.00 | -6.82% | 48,105 |
| Aug 7, 2025 | 45.50 | 45.00 | 42.20 | 44.00 | 44.00 | -3.30% | 3,697 |
| Aug 6, 2025 | 46.00 | 48.00 | 43.00 | 45.50 | 45.50 | -1.09% | 3,057 |
| Aug 5, 2025 | 46.00 | 48.00 | 43.00 | 46.00 | 46.00 | - | 4,605 |
| Aug 4, 2025 | 46.00 | 48.00 | 43.00 | 46.00 | 46.00 | 6.48% | 17,287 |
| Aug 1, 2025 | 46.00 | 48.00 | 43.20 | 43.20 | 43.20 | 0.47% | 88,871 |
| Jul 31, 2025 | 42.50 | 50.00 | 42.40 | 43.00 | 43.00 | 72.00% | 397,890 |
| Jul 30, 2025 | 25.00 | 27.40 | 27.40 | 25.00 | 25.00 | - | 21 |
| Jul 29, 2025 | 25.00 | 30.00 | 21.55 | 25.00 | 25.00 | - | 2,849 |
| Jul 28, 2025 | 25.00 | 27.40 | 27.40 | 25.00 | 25.00 | - | 18 |
| Jul 25, 2025 | 25.00 | 21.55 | 21.55 | 25.00 | 25.00 | - | 1,896 |
| Jul 24, 2025 | 25.00 | 21.50 | 21.50 | 25.00 | 25.00 | - | 200 |
| Jul 23, 2025 | 25.00 | 21.50 | 21.50 | 25.00 | 25.00 | - | 1,862 |
| Jul 22, 2025 | 25.00 | 21.50 | 21.31 | 25.00 | 25.00 | - | 19,337 |
| Jul 21, 2025 | 25.00 | 30.00 | 21.31 | 25.00 | 25.00 | - | 84,653 |
| Jul 18, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |