EMV Capital plc (AIM:EMVC)
London
· Delayed Price · Currency is GBP · Price in GBX 46.00
-0.50 (-1.08%)
Apr 28, 2026, 4:20 PM GMT
EMV Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | - | 3.23% | 107 |
| Apr 27, 2026 | 47.00 | 47.00 | 45.25 | 46.50 | 46.50 | -1.06% | 7,966 |
| Apr 24, 2026 | 47.00 | 46.00 | 46.00 | 47.00 | 47.00 | - | 250 |
| Apr 23, 2026 | 48.00 | 48.00 | 46.00 | 47.00 | 47.00 | - | 170,545 |
| Apr 22, 2026 | 47.00 | 47.30 | 47.30 | 47.00 | 47.00 | - | 3,000 |
| Apr 21, 2026 | 47.00 | 48.00 | 47.30 | 47.00 | 47.00 | - | 15,040 |
| Apr 20, 2026 | 47.00 | 47.50 | 46.00 | 47.00 | 47.00 | - | 15,879 |
| Apr 17, 2026 | 47.50 | 48.00 | 47.00 | 47.00 | 47.00 | -1.05% | 3,955 |
| Apr 16, 2026 | 49.00 | 50.00 | 46.00 | 47.50 | 47.50 | -3.06% | 21,740 |
| Apr 15, 2026 | 51.50 | 50.00 | 49.00 | 49.00 | 49.00 | -4.85% | 41,674 |
| Apr 14, 2026 | 51.50 | 50.00 | 50.00 | 51.50 | 51.50 | - | 8,494 |
| Apr 13, 2026 | 51.57 | 54.00 | 51.00 | 51.50 | 51.50 | -1.90% | 21,835 |
| Apr 10, 2026 | 51.00 | 53.00 | 51.00 | 52.50 | 52.50 | 0.96% | 8,773 |
| Apr 9, 2026 | 51.50 | 53.00 | 50.00 | 52.00 | 52.00 | 0.97% | 3,224 |
| Apr 8, 2026 | 51.50 | 53.00 | 52.64 | 51.50 | 51.50 | - | 3,003 |
| Apr 7, 2026 | 51.50 | 53.00 | 52.64 | 51.50 | 51.50 | - | 3,111 |
| Apr 2, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Apr 1, 2026 | 51.50 | 52.00 | 50.00 | 51.50 | 51.50 | - | 10,802 |
| Mar 31, 2026 | 52.50 | 52.50 | 50.67 | 51.50 | 51.50 | - | 5,929 |
| Mar 30, 2026 | 52.00 | 51.00 | 51.00 | 51.50 | 51.50 | -0.96% | 3,502 |
| Mar 27, 2026 | 53.50 | 54.00 | 51.00 | 52.00 | 52.00 | -2.80% | 11,524 |
| Mar 26, 2026 | 53.50 | 53.00 | 53.00 | 53.50 | 53.50 | - | 3,762 |
| Mar 25, 2026 | 53.50 | 54.00 | 54.00 | 53.50 | 53.50 | - | 746 |
| Mar 24, 2026 | 53.50 | 54.00 | 52.25 | 53.50 | 53.50 | - | 7,071 |
| Mar 23, 2026 | 53.50 | 54.00 | 53.00 | 53.50 | 53.50 | - | 207 |
| Mar 20, 2026 | 55.00 | 54.90 | 53.25 | 53.50 | 53.50 | -2.73% | 11,809 |
| Mar 19, 2026 | 55.00 | 54.25 | 54.00 | 55.00 | 55.00 | - | 12,194 |
| Mar 18, 2026 | 55.00 | 54.25 | 54.25 | 55.00 | 55.00 | - | 102 |
| Mar 17, 2026 | 55.00 | 54.00 | 54.00 | 55.00 | 55.00 | - | 19 |
| Mar 16, 2026 | 55.50 | 55.00 | 55.00 | 55.00 | 55.00 | -0.90% | - |
| Mar 13, 2026 | 56.50 | 56.00 | 54.00 | 55.50 | 55.50 | -1.77% | 17,000 |
| Mar 12, 2026 | 57.50 | 55.25 | 55.25 | 56.50 | 56.50 | -1.74% | 17,613 |
| Mar 11, 2026 | 57.50 | 57.50 | 56.06 | 57.50 | 57.50 | - | 2,601 |
| Mar 10, 2026 | 57.50 | 58.00 | 56.00 | 57.50 | 57.50 | - | 37,800 |
| Mar 9, 2026 | 57.50 | 59.00 | 56.05 | 57.50 | 57.50 | - | 27,600 |
| Mar 6, 2026 | 57.50 | 59.00 | 57.13 | 57.50 | 57.50 | - | 12,776 |
| Mar 5, 2026 | 57.50 | 59.00 | 56.00 | 57.50 | 57.50 | - | 10,856 |
| Mar 4, 2026 | 57.50 | 57.00 | 56.55 | 57.50 | 57.50 | - | 64,542 |
| Mar 3, 2026 | 58.00 | 59.00 | 56.55 | 57.50 | 57.50 | -0.86% | 33,490 |
| Mar 2, 2026 | 58.00 | 58.65 | 56.00 | 58.00 | 58.00 | - | 6,197 |
| Feb 27, 2026 | 58.00 | 58.71 | 56.00 | 58.00 | 58.00 | - | 11,081 |
| Feb 26, 2026 | 58.00 | 59.90 | 56.00 | 58.00 | 58.00 | - | 8,126 |
| Feb 25, 2026 | 58.00 | 60.00 | 57.75 | 58.00 | 58.00 | - | 65,801 |
| Feb 24, 2026 | 56.50 | 60.00 | 56.00 | 58.00 | 58.00 | 2.65% | 54,674 |
| Feb 23, 2026 | 56.50 | 57.30 | 56.35 | 56.50 | 56.50 | - | 16,048 |
| Feb 20, 2026 | 57.00 | 57.84 | 56.50 | 56.50 | 56.50 | -1.74% | 34,556 |
| Feb 19, 2026 | 57.00 | 57.88 | 56.00 | 57.50 | 57.50 | 0.88% | 35,000 |
| Feb 18, 2026 | 53.50 | 58.00 | 53.98 | 57.00 | 57.00 | 6.54% | 120,384 |
| Feb 17, 2026 | 53.50 | 53.90 | 53.90 | 53.50 | 53.50 | - | 15,000 |
| Feb 16, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | - |
| Feb 13, 2026 | 53.50 | 54.00 | 53.00 | 53.50 | 53.50 | - | 43,773 |
| Feb 12, 2026 | 56.00 | 56.00 | 53.99 | 53.50 | 53.50 | -4.46% | 55,451 |
| Feb 11, 2026 | 56.00 | 55.13 | 55.00 | 56.00 | 56.00 | - | 11,757 |
| Feb 10, 2026 | 56.00 | 57.00 | 55.10 | 56.00 | 56.00 | - | 20,791 |
| Feb 9, 2026 | 56.00 | 56.10 | 56.10 | 56.00 | 56.00 | - | 14,572 |
| Feb 6, 2026 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | - | 51,409 |
| Feb 5, 2026 | 56.00 | 56.28 | 55.25 | 56.00 | 56.00 | - | 1,082 |
| Feb 4, 2026 | 56.00 | 55.55 | 55.50 | 56.00 | 56.00 | - | 16,797 |
| Feb 3, 2026 | 56.00 | 56.50 | 55.00 | 56.00 | 56.00 | - | 41,109 |
| Feb 2, 2026 | 55.50 | 56.96 | 55.00 | 56.00 | 56.00 | 0.90% | 136,929 |
| Jan 30, 2026 | 55.50 | 55.85 | 55.00 | 55.50 | 55.50 | - | 15,233 |
| Jan 29, 2026 | 56.00 | 55.95 | 54.30 | 55.50 | 55.50 | -0.89% | 21,000 |
| Jan 28, 2026 | 56.50 | 55.00 | 55.00 | 56.00 | 56.00 | -0.88% | - |
| Jan 27, 2026 | 56.50 | 55.95 | 55.00 | 56.50 | 56.50 | - | 5,052 |
| Jan 26, 2026 | 56.50 | 57.48 | 55.00 | 56.50 | 56.50 | - | 7,948 |
| Jan 23, 2026 | 56.50 | 58.00 | 55.00 | 56.50 | 56.50 | - | 38,458 |
| Jan 22, 2026 | 56.50 | 57.45 | 55.75 | 56.50 | 56.50 | - | 13,784 |
| Jan 21, 2026 | 56.50 | 57.50 | 55.51 | 56.50 | 56.50 | - | 11,674 |
| Jan 20, 2026 | 58.50 | 57.68 | 57.00 | 56.50 | 56.50 | -1.74% | 11,399 |
| Jan 19, 2026 | 60.50 | 60.00 | 57.00 | 57.50 | 57.50 | -4.96% | 47,288 |
| Jan 16, 2026 | 60.50 | 59.00 | 59.00 | 60.50 | 60.50 | - | 10 |
| Jan 15, 2026 | 60.50 | 62.00 | 59.00 | 60.50 | 60.50 | - | 21,128 |
| Jan 14, 2026 | 60.50 | 59.06 | 59.06 | 60.50 | 60.50 | - | 3,891 |
| Jan 13, 2026 | 60.50 | 61.49 | 59.15 | 60.50 | 60.50 | - | 13,954 |
| Jan 12, 2026 | 60.50 | 59.35 | 58.40 | 60.50 | 60.50 | - | 49,670 |
| Jan 9, 2026 | 60.50 | 62.00 | 59.00 | 60.50 | 60.50 | - | 38,341 |
| Jan 8, 2026 | 60.50 | 62.00 | 59.00 | 60.50 | 60.50 | - | 8,002 |
| Jan 7, 2026 | 60.50 | 60.00 | 60.00 | 60.50 | 60.50 | - | 15,414 |
| Jan 6, 2026 | 60.50 | 62.00 | 59.35 | 60.50 | 60.50 | - | 24,518 |
| Jan 5, 2026 | 60.00 | 62.00 | 60.00 | 60.50 | 60.50 | 0.83% | 643,351 |
| Jan 2, 2026 | 57.00 | 60.00 | 57.00 | 60.00 | 60.00 | 5.26% | 45,208 |
| Dec 31, 2025 | 57.00 | 58.90 | 57.00 | 57.00 | 57.00 | - | 3,877 |
| Dec 30, 2025 | 57.00 | 58.90 | 58.90 | 57.00 | 57.00 | - | 1,867 |
| Dec 29, 2025 | 57.00 | 57.50 | 55.00 | 57.00 | 57.00 | - | 9,292 |
| Dec 24, 2025 | 57.00 | 57.50 | 57.00 | 57.00 | 57.00 | - | 9,161 |
| Dec 23, 2025 | 57.00 | 59.00 | 55.00 | 57.00 | 57.00 | - | 8,872 |
| Dec 22, 2025 | 57.50 | 58.92 | 56.00 | 57.00 | 57.00 | -0.87% | 76,735 |
| Dec 19, 2025 | 58.00 | 58.50 | 56.15 | 57.50 | 57.50 | -0.86% | 49,182 |
| Dec 18, 2025 | 58.00 | 58.50 | 56.69 | 58.00 | 58.00 | - | 2,483 |
| Dec 17, 2025 | 58.00 | 58.70 | 56.68 | 58.00 | 58.00 | - | 14,758 |
| Dec 16, 2025 | 58.00 | 58.07 | 56.66 | 58.00 | 58.00 | - | 83,534 |
| Dec 15, 2025 | 58.00 | 58.90 | 56.61 | 58.00 | 58.00 | - | 30,632 |
| Dec 12, 2025 | 58.00 | 58.90 | 56.00 | 58.00 | 58.00 | - | 4,513 |
| Dec 11, 2025 | 58.00 | 58.90 | 56.50 | 58.00 | 58.00 | - | 7,921 |
| Dec 10, 2025 | 59.00 | 61.00 | 56.90 | 58.00 | 58.00 | -1.69% | 21,172 |
| Dec 9, 2025 | 59.00 | 59.77 | 57.68 | 59.00 | 59.00 | - | 5,266 |
| Dec 8, 2025 | 57.50 | 61.00 | 57.27 | 59.00 | 59.00 | 2.61% | 67,982 |
| 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 | 53.50 | 55.00 | 53.30 | 54.00 | 54.00 | 0.93% | 25,447 |