EMV Capital plc (AIM:EMVC)
London
· Delayed Price · Currency is GBP · Price in GBX 57.50
+0.50 (0.88%)
At close: Dec 5, 2025
EMV Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 57.00 | 58.84 | 55.00 | 57.50 | 57.50 | 0.88% | 54,132 |
| Dec 4, 2025 | 54.00 | 58.52 | 53.00 | 57.00 | 57.00 | 5.56% | 87,571 |
| Dec 3, 2025 | 55.00 | 55.00 | 53.30 | 54.00 | 54.00 | 0.93% | 25,447 |
| Dec 2, 2025 | 53.00 | 54.20 | 53.95 | 53.50 | 53.50 | 0.94% | 6,293 |
| Dec 1, 2025 | 52.00 | 55.00 | 51.00 | 53.00 | 53.00 | 1.92% | 14,310 |
| Nov 28, 2025 | 51.10 | 53.00 | 50.75 | 52.00 | 52.00 | 1.76% | 24,559 |
| Nov 27, 2025 | 51.10 | 52.40 | 50.15 | 51.10 | 51.10 | - | 30,622 |
| Nov 26, 2025 | 50.00 | 53.00 | 50.00 | 51.10 | 51.10 | -1.73% | 7,319 |
| Nov 25, 2025 | 52.50 | 54.00 | 50.40 | 52.00 | 52.00 | -0.95% | 102,043 |
| Nov 24, 2025 | 45.50 | 53.00 | 44.50 | 52.50 | 52.50 | 15.38% | 152,924 |
| Nov 21, 2025 | 45.50 | 46.82 | 44.50 | 45.50 | 45.50 | - | 4,537 |
| Nov 20, 2025 | 45.50 | 44.50 | 44.00 | 45.50 | 45.50 | - | 2,235 |
| Nov 19, 2025 | 45.50 | 47.00 | 44.50 | 45.50 | 45.50 | - | 50,000 |
| Nov 18, 2025 | 45.50 | 44.39 | 44.37 | 45.50 | 45.50 | - | 6,711 |
| Nov 17, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - | - |
| Nov 14, 2025 | 45.50 | 46.00 | 44.00 | 45.50 | 45.50 | - | 32,285 |
| Nov 13, 2025 | 45.50 | 46.82 | 44.25 | 45.50 | 45.50 | 1.11% | 47,357 |
| Nov 12, 2025 | 45.50 | 46.00 | 43.50 | 45.00 | 45.00 | -1.10% | 109,427 |
| Nov 11, 2025 | 45.50 | 46.00 | 45.00 | 45.50 | 45.50 | - | 10 |
| Nov 10, 2025 | 45.50 | 46.00 | 45.22 | 45.50 | 45.50 | - | 6,023 |
| Nov 7, 2025 | 46.00 | 47.00 | 44.00 | 45.50 | 45.50 | -1.09% | 51,715 |
| Nov 6, 2025 | 46.00 | 46.00 | 45.12 | 46.00 | 46.00 | - | 5,729 |
| Nov 5, 2025 | 46.00 | 47.00 | 45.00 | 46.00 | 46.00 | - | 290,311 |
| Nov 4, 2025 | 46.00 | 47.00 | 45.35 | 46.00 | 46.00 | - | 31,327 |
| Nov 3, 2025 | 46.00 | 46.98 | 45.00 | 46.00 | 46.00 | - | 12,359 |
| Oct 31, 2025 | 46.00 | 46.98 | 45.00 | 46.00 | 46.00 | - | 4,504 |
| Oct 30, 2025 | 46.00 | 47.00 | 45.00 | 46.00 | 46.00 | - | 17,899 |
| Oct 29, 2025 | 46.00 | 47.00 | 45.35 | 46.00 | 46.00 | - | 18,237 |
| Oct 28, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Oct 27, 2025 | 46.00 | 46.60 | 45.35 | 46.00 | 46.00 | - | 7,298 |
| Oct 24, 2025 | 46.00 | 46.72 | 45.23 | 46.00 | 46.00 | - | 14,895 |
| Oct 23, 2025 | 46.00 | 46.64 | 45.23 | 46.00 | 46.00 | 2.22% | 13,735 |
| Oct 22, 2025 | 46.00 | 46.60 | 45.00 | 45.00 | 45.00 | -2.17% | 10,526 |
| Oct 21, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Oct 20, 2025 | 46.00 | 46.64 | 45.18 | 46.00 | 46.00 | - | 30,934 |
| Oct 17, 2025 | 47.00 | 47.00 | 45.44 | 46.00 | 46.00 | -2.13% | 43,430 |
| Oct 16, 2025 | 47.00 | 46.12 | 46.12 | 47.00 | 47.00 | - | 1,664 |
| Oct 15, 2025 | 47.00 | 47.70 | 47.50 | 47.00 | 47.00 | - | 2,935 |
| Oct 14, 2025 | 46.50 | 48.00 | 46.25 | 47.00 | 47.00 | 1.08% | 35,010 |
| Oct 13, 2025 | 48.50 | 50.00 | 46.30 | 46.50 | 46.50 | -4.12% | 36,204 |
| Oct 10, 2025 | 48.50 | 48.99 | 48.16 | 48.50 | 48.50 | -1.02% | 12,581 |
| Oct 9, 2025 | 49.00 | 50.00 | 48.00 | 49.00 | 49.00 | - | 10,674 |
| Oct 8, 2025 | 49.00 | 50.00 | 48.26 | 49.00 | 49.00 | - | 64,144 |
| Oct 7, 2025 | 49.00 | 50.00 | 48.00 | 49.00 | 49.00 | - | 32,380 |
| Oct 6, 2025 | 52.00 | 54.00 | 48.00 | 49.00 | 49.00 | -5.77% | 120,272 |
| Oct 3, 2025 | 52.00 | 53.70 | 50.00 | 52.00 | 52.00 | - | 98,391 |
| Oct 2, 2025 | 53.00 | 54.50 | 51.70 | 52.00 | 52.00 | -1.89% | 45,979 |
| Oct 1, 2025 | 49.50 | 54.00 | 48.00 | 53.00 | 53.00 | 7.07% | 66,291 |
| Sep 30, 2025 | 45.50 | 50.98 | 45.00 | 49.50 | 49.50 | 8.79% | 97,048 |
| Sep 29, 2025 | 45.50 | 47.00 | 44.00 | 45.50 | 45.50 | - | 16,932 |
| Sep 26, 2025 | 45.50 | 45.00 | 45.00 | 45.50 | 45.50 | - | 1,500 |
| Sep 25, 2025 | 45.50 | 47.00 | 44.00 | 45.50 | 45.50 | - | 6,731 |
| Sep 24, 2025 | 45.50 | 46.90 | 44.00 | 45.50 | 45.50 | - | 9,281 |
| Sep 23, 2025 | 45.50 | 47.00 | 45.00 | 45.50 | 45.50 | - | 3,521 |
| Sep 22, 2025 | 43.50 | 47.32 | 42.00 | 45.50 | 45.50 | 8.33% | 80,423 |
| Sep 19, 2025 | 42.00 | 43.92 | 40.55 | 42.00 | 42.00 | - | 38,678 |
| Sep 18, 2025 | 42.00 | 44.00 | 40.25 | 42.00 | 42.00 | - | 3,699 |
| Sep 17, 2025 | 42.00 | 40.40 | 40.40 | 42.00 | 42.00 | - | 760 |
| Sep 16, 2025 | 42.00 | 44.00 | 44.00 | 42.00 | 42.00 | - | 28 |
| Sep 15, 2025 | 42.00 | 43.75 | 40.30 | 42.00 | 42.00 | - | 22,000 |
| Sep 12, 2025 | 42.00 | 43.00 | 40.10 | 42.00 | 42.00 | - | 68,569 |
| Sep 11, 2025 | 42.00 | 40.10 | 40.00 | 42.00 | 42.00 | - | 9,704 |
| Sep 10, 2025 | 42.00 | 40.60 | 40.60 | 42.00 | 42.00 | - | 9,833 |
| Sep 9, 2025 | 42.00 | 44.00 | 40.60 | 42.00 | 42.00 | - | 18,144 |
| Sep 8, 2025 | 42.00 | 42.00 | 40.00 | 42.00 | 42.00 | - | 2,827 |
| Sep 5, 2025 | 42.00 | 41.55 | 41.55 | 42.00 | 42.00 | - | 5,770 |
| Sep 4, 2025 | 43.50 | 44.00 | 41.00 | 42.00 | 42.00 | -3.45% | 21,959 |
| Sep 3, 2025 | 43.50 | 42.00 | 42.00 | 43.50 | 43.50 | - | 3,224 |
| Sep 2, 2025 | 43.50 | 45.00 | 44.22 | 43.50 | 43.50 | - | 2,285 |
| Sep 1, 2025 | 43.50 | 44.70 | 42.00 | 43.50 | 43.50 | - | 14,861 |
| Aug 29, 2025 | 43.50 | 45.00 | 44.00 | 43.50 | 43.50 | - | 14,640 |
| Aug 28, 2025 | 46.00 | 44.80 | 44.00 | 43.50 | 43.50 | -5.43% | 22,436 |
| Aug 27, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 2,147 |
| Aug 26, 2025 | 46.00 | 47.00 | 45.00 | 46.00 | 46.00 | - | 28,890 |
| Aug 22, 2025 | 46.00 | 46.96 | 45.00 | 46.00 | 46.00 | - | 7,246 |
| Aug 21, 2025 | 46.00 | 46.96 | 46.26 | 46.00 | 46.00 | - | 2,343 |
| Aug 20, 2025 | 48.00 | 46.50 | 45.25 | 46.00 | 46.00 | -4.17% | 27,600 |
| Aug 19, 2025 | 48.00 | 50.00 | 46.00 | 48.00 | 48.00 | - | 1,602 |
| Aug 18, 2025 | 50.50 | 50.00 | 46.00 | 48.00 | 48.00 | -4.95% | 34,765 |
| Aug 15, 2025 | 50.50 | 50.06 | 50.00 | 50.50 | 50.50 | - | 186 |
| Aug 14, 2025 | 50.50 | 50.00 | 49.00 | 50.50 | 50.50 | - | 1,839 |
| Aug 13, 2025 | 52.00 | 50.98 | 49.10 | 50.50 | 50.50 | -2.88% | 24,269 |
| Aug 12, 2025 | 52.00 | 54.00 | 50.70 | 52.00 | 52.00 | - | 2,602 |
| Aug 11, 2025 | 52.00 | 54.00 | 50.70 | 52.00 | 52.00 | - | 19,386 |
| Aug 8, 2025 | 52.00 | 53.79 | 53.79 | 52.00 | 52.00 | - | 163 |
| Aug 7, 2025 | 52.00 | 53.80 | 50.00 | 52.00 | 52.00 | - | 9,300 |
| Aug 6, 2025 | 56.00 | 56.25 | 50.40 | 52.00 | 52.00 | -7.14% | 84,717 |
| Aug 5, 2025 | 56.00 | 57.00 | 55.15 | 56.00 | 56.00 | - | 4,424 |
| Aug 4, 2025 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | - | 6,232 |
| Aug 1, 2025 | 56.00 | 56.25 | 55.12 | 56.00 | 56.00 | - | 3,095 |
| Jul 31, 2025 | 56.00 | 56.25 | 55.12 | 56.00 | 56.00 | - | 4,196 |
| Jul 30, 2025 | 56.50 | 56.80 | 55.02 | 56.00 | 56.00 | -0.88% | 31,807 |
| Jul 29, 2025 | 56.50 | 56.88 | 56.87 | 56.50 | 56.50 | - | 3,762 |
| Jul 28, 2025 | 54.75 | 57.94 | 49.40 | 56.50 | 56.50 | 14.37% | 93,614 |
| Jul 25, 2025 | 49.50 | 55.00 | 48.38 | 49.40 | 49.40 | -0.20% | 96,206 |
| Jul 24, 2025 | 49.50 | 51.00 | 48.00 | 49.50 | 49.50 | - | 51 |
| Jul 23, 2025 | 49.50 | 50.44 | 48.38 | 49.50 | 49.50 | - | 11,957 |
| Jul 22, 2025 | 49.50 | 50.44 | 48.38 | 49.50 | 49.50 | 1.02% | 9,731 |
| Jul 21, 2025 | 49.00 | 51.00 | 47.00 | 49.00 | 49.00 | - | 276 |
| Jul 18, 2025 | 49.00 | 47.40 | 47.30 | 49.00 | 49.00 | - | 16,334 |