Empresaria Group
(EMR)
Sector: Industrial Support Services
Historic Prices - up to 10 years
|
10/10/2025
|
36.00p
|
39.00p
|
32.00p
|
34.50p
|
25,739
|
|
09/10/2025
|
36.00p
|
39.00p
|
33.00p
|
36.00p
|
6,936
|
|
08/10/2025
|
36.00p
|
39.00p
|
33.00p
|
38.40p
|
6,857
|
|
07/10/2025
|
34.00p
|
36.90p
|
33.00p
|
36.00p
|
8,540
|
|
06/10/2025
|
33.00p
|
35.00p
|
33.00p
|
34.00p
|
54,024
|
|
03/10/2025
|
32.50p
|
33.25p
|
32.50p
|
32.50p
|
2,995
|
|
02/10/2025
|
32.50p
|
33.00p
|
30.00p
|
32.50p
|
30,044
|
|
01/10/2025
|
32.50p
|
32.50p
|
30.00p
|
32.50p
|
3,297
|
|
30/09/2025
|
32.50p
|
33.00p
|
30.00p
|
32.50p
|
23,075
|
|
29/09/2025
|
32.00p
|
33.70p
|
29.36p
|
32.50p
|
20,171
|
|
26/09/2025
|
31.50p
|
32.00p
|
28.00p
|
32.00p
|
14,863
|
|
25/09/2025
|
29.00p
|
32.00p
|
26.00p
|
31.50p
|
12,708
|
|
24/09/2025
|
29.00p
|
29.00p
|
29.00p
|
29.00p
|
0
|
|
23/09/2025
|
29.00p
|
32.00p
|
26.30p
|
29.00p
|
8,854
|
|
22/09/2025
|
27.50p
|
30.00p
|
26.00p
|
29.20p
|
16,198
|
|
19/09/2025
|
27.50p
|
30.00p
|
25.00p
|
27.50p
|
6,413
|
|
18/09/2025
|
26.50p
|
27.50p
|
25.63p
|
27.50p
|
17,294
|
|
17/09/2025
|
27.50p
|
29.00p
|
26.03p
|
26.50p
|
106,101
|
|
16/09/2025
|
26.50p
|
29.00p
|
26.00p
|
27.50p
|
43,596
|
|
15/09/2025
|
26.00p
|
27.00p
|
25.00p
|
26.50p
|
151,539
|
|
12/09/2025
|
28.50p
|
29.00p
|
25.06p
|
26.00p
|
43,161
|
|
11/09/2025
|
38.40p
|
38.40p
|
28.00p
|
28.50p
|
94,570
|
|
10/09/2025
|
38.50p
|
38.50p
|
37.00p
|
38.50p
|
16,000
|
|
09/09/2025
|
38.50p
|
40.00p
|
37.00p
|
38.50p
|
45,370
|
|
08/09/2025
|
38.50p
|
40.00p
|
37.18p
|
38.50p
|
34,318
|
|
05/09/2025
|
38.50p
|
38.50p
|
37.71p
|
38.50p
|
662
|
|
04/09/2025
|
38.50p
|
38.50p
|
37.00p
|
38.50p
|
13,562
|
|
03/09/2025
|
38.50p
|
40.00p
|
37.71p
|
38.50p
|
1,943
|
|
02/09/2025
|
38.50p
|
38.50p
|
37.00p
|
38.50p
|
25,294
|
|
01/09/2025
|
38.50p
|
38.50p
|
38.29p
|
38.50p
|
0
|
|
29/08/2025
|
38.50p
|
38.50p
|
37.00p
|
38.50p
|
2
|
|
28/08/2025
|
38.50p
|
40.00p
|
37.61p
|
38.50p
|
586
|
|
27/08/2025
|
38.50p
|
39.97p
|
37.00p
|
38.50p
|
42,274
|
|
26/08/2025
|
41.00p
|
42.00p
|
40.00p
|
41.00p
|
105,139
|
|
25/08/2025
|
41.00p
|
41.90p
|
40.00p
|
41.00p
|
58,794
|
|
22/08/2025
|
41.00p
|
41.90p
|
40.00p
|
41.00p
|
58,794
|
|
21/08/2025
|
41.00p
|
41.00p
|
40.00p
|
41.00p
|
17
|
|
20/08/2025
|
41.00p
|
41.00p
|
40.00p
|
41.00p
|
10,467
|
|
19/08/2025
|
41.00p
|
41.35p
|
40.00p
|
41.00p
|
1,560
|
|
18/08/2025
|
41.00p
|
41.48p
|
40.10p
|
41.00p
|
45,569
|
|
15/08/2025
|
41.00p
|
42.00p
|
40.00p
|
41.00p
|
825
|
|
14/08/2025
|
41.00p
|
42.00p
|
40.00p
|
41.00p
|
39,599
|
|
13/08/2025
|
41.00p
|
42.00p
|
40.00p
|
41.00p
|
11,151
|
|
12/08/2025
|
38.50p
|
42.00p
|
37.00p
|
41.00p
|
76,084
|
|
11/08/2025
|
40.50p
|
41.00p
|
35.00p
|
38.50p
|
192,809
|
|
08/08/2025
|
44.00p
|
44.00p
|
40.00p
|
41.00p
|
48,106
|
|
07/08/2025
|
45.50p
|
45.50p
|
42.20p
|
44.00p
|
3,696
|
|
06/08/2025
|
46.00p
|
48.00p
|
43.00p
|
45.50p
|
3,058
|
|
05/08/2025
|
46.00p
|
48.00p
|
43.00p
|
46.00p
|
4,605
|
|
04/08/2025
|
46.00p
|
48.00p
|
43.00p
|
46.00p
|
17,287
|
|
01/08/2025
|
46.00p
|
48.00p
|
43.20p
|
43.20p
|
63,870
|
|
31/07/2025
|
42.50p
|
49.00p
|
42.50p
|
43.00p
|
65,621
|
|
30/07/2025
|
25.00p
|
27.40p
|
25.00p
|
25.00p
|
21
|
|
29/07/2025
|
25.00p
|
30.00p
|
21.55p
|
25.00p
|
2,849
|
|
28/07/2025
|
25.00p
|
27.40p
|
25.00p
|
25.00p
|
18
|
|
25/07/2025
|
25.00p
|
25.00p
|
21.55p
|
25.00p
|
1,896
|
|
24/07/2025
|
25.00p
|
25.00p
|
21.50p
|
25.00p
|
200
|
|
23/07/2025
|
25.00p
|
25.00p
|
21.50p
|
25.00p
|
1,862
|
|
22/07/2025
|
25.00p
|
25.00p
|
21.31p
|
25.00p
|
19,337
|
|
21/07/2025
|
25.00p
|
30.00p
|
21.31p
|
25.00p
|
84,653
|
|
18/07/2025
|
25.00p
|
25.00p
|
24.12p
|
25.00p
|
0
|
|
17/07/2025
|
25.00p
|
25.00p
|
23.50p
|
25.00p
|
2,473
|
|
16/07/2025
|
25.00p
|
25.00p
|
24.12p
|
25.00p
|
0
|
|
15/07/2025
|
22.50p
|
27.49p
|
22.50p
|
25.00p
|
44,094
|
|
14/07/2025
|
22.50p
|
22.95p
|
22.50p
|
22.50p
|
4,187
|
|
11/07/2025
|
22.50p
|
22.88p
|
22.50p
|
22.50p
|
33,593
|
|
10/07/2025
|
22.50p
|
24.75p
|
22.50p
|
22.50p
|
13,057
|
|
09/07/2025
|
22.50p
|
25.00p
|
22.50p
|
22.50p
|
20
|
|
08/07/2025
|
26.50p
|
26.50p
|
22.50p
|
22.50p
|
124,025
|
|
07/07/2025
|
27.50p
|
30.00p
|
23.15p
|
26.50p
|
31,300
|
|
04/07/2025
|
27.50p
|
28.49p
|
25.00p
|
26.20p
|
73,406
|
|
03/07/2025
|
27.50p
|
27.50p
|
25.00p
|
27.50p
|
42,000
|
|
02/07/2025
|
30.00p
|
30.00p
|
25.15p
|
27.50p
|
22,957
|
|
01/07/2025
|
26.00p
|
26.00p
|
22.24p
|
26.00p
|
4,779
|
|
30/06/2025
|
26.00p
|
26.80p
|
26.00p
|
26.00p
|
0
|
|
27/06/2025
|
26.00p
|
26.00p
|
22.24p
|
26.00p
|
25,000
|
|
26/06/2025
|
26.00p
|
26.40p
|
22.24p
|
26.00p
|
25,127
|
|
25/06/2025
|
26.00p
|
28.00p
|
22.00p
|
26.00p
|
3,561
|
|
24/06/2025
|
26.00p
|
26.00p
|
22.16p
|
26.00p
|
59,504
|
|
23/06/2025
|
27.00p
|
32.00p
|
22.20p
|
26.00p
|
1,417
|
|
20/06/2025
|
27.00p
|
32.00p
|
22.35p
|
27.00p
|
7,304
|
|
19/06/2025
|
27.00p
|
27.00p
|
27.00p
|
27.00p
|
0
|
|
18/06/2025
|
27.00p
|
27.00p
|
23.40p
|
27.00p
|
10,000
|
|
17/06/2025
|
27.00p
|
27.00p
|
22.00p
|
27.00p
|
29,275
|
|
16/06/2025
|
26.00p
|
28.90p
|
24.16p
|
27.00p
|
47,128
|
|
13/06/2025
|
27.00p
|
28.90p
|
23.40p
|
26.00p
|
11,000
|
|
12/06/2025
|
27.00p
|
27.00p
|
27.00p
|
27.00p
|
0
|
|
11/06/2025
|
26.00p
|
27.00p
|
23.38p
|
27.00p
|
3,534
|
|
10/06/2025
|
27.50p
|
27.50p
|
23.35p
|
26.00p
|
14,410
|
|
09/06/2025
|
28.50p
|
32.00p
|
25.00p
|
27.50p
|
39,472
|
|
06/06/2025
|
30.00p
|
32.00p
|
25.00p
|
28.50p
|
20,093
|
|
05/06/2025
|
30.00p
|
30.00p
|
26.35p
|
30.00p
|
20,000
|
|
04/06/2025
|
30.00p
|
30.33p
|
30.00p
|
30.00p
|
0
|
|
03/06/2025
|
30.00p
|
35.00p
|
26.35p
|
30.00p
|
2,282
|
|
02/06/2025
|
30.00p
|
30.33p
|
30.00p
|
30.00p
|
0
|
|
30/05/2025
|
30.00p
|
30.00p
|
26.35p
|
30.00p
|
10,769
|
|
29/05/2025
|
30.00p
|
30.00p
|
26.35p
|
30.00p
|
3,332
|
|
28/05/2025
|
30.00p
|
30.00p
|
26.25p
|
30.00p
|
1,704
|
|
27/05/2025
|
30.00p
|
30.00p
|
26.10p
|
30.00p
|
33,313
|
|
26/05/2025
|
30.00p
|
35.00p
|
26.00p
|
30.00p
|
1,977
|
|
23/05/2025
|
30.00p
|
35.00p
|
26.00p
|
30.00p
|
1,977
|
|
22/05/2025
|
30.00p
|
30.00p
|
26.00p
|
30.00p
|
20,991
|
|
21/05/2025
|
30.00p
|
30.00p
|
26.00p
|
30.00p
|
5,579
|
|
20/05/2025
|
32.00p
|
32.00p
|
29.00p
|
30.00p
|
14,758
|
|
19/05/2025
|
32.00p
|
32.00p
|
29.00p
|
32.00p
|
3,710
|
|
16/05/2025
|
32.00p
|
32.00p
|
29.00p
|
32.00p
|
47,000
|
|
15/05/2025
|
32.00p
|
32.00p
|
29.36p
|
32.00p
|
10,000
|
|
14/05/2025
|
32.00p
|
35.00p
|
29.36p
|
32.00p
|
1,119
|
|
13/05/2025
|
35.00p
|
35.00p
|
30.00p
|
32.00p
|
20,779
|
|
12/05/2025
|
35.00p
|
35.00p
|
31.00p
|
35.00p
|
30,523
|
|
09/05/2025
|
35.00p
|
36.67p
|
35.00p
|
35.00p
|
0
|
|
08/05/2025
|
35.00p
|
40.00p
|
30.00p
|
35.00p
|
17,574
|
|
07/05/2025
|
25.00p
|
37.40p
|
25.00p
|
35.00p
|
68,449
|
|
06/05/2025
|
25.00p
|
25.43p
|
25.00p
|
25.00p
|
0
|
|
05/05/2025
|
25.00p
|
25.43p
|
25.00p
|
25.00p
|
0
|
|
02/05/2025
|
25.00p
|
25.43p
|
25.00p
|
25.00p
|
0
|
|
01/05/2025
|
25.00p
|
25.43p
|
24.00p
|
25.00p
|
3,456
|
|
30/04/2025
|
25.00p
|
25.00p
|
24.00p
|
25.00p
|
4,157
|
|
29/04/2025
|
25.00p
|
26.00p
|
24.00p
|
25.00p
|
84
|
|
28/04/2025
|
25.00p
|
25.43p
|
25.00p
|
25.00p
|
0
|
|
25/04/2025
|
25.00p
|
25.43p
|
25.00p
|
25.00p
|
0
|
|
24/04/2025
|
25.00p
|
25.00p
|
24.00p
|
25.00p
|
11,395
|
|
23/04/2025
|
25.00p
|
25.00p
|
23.60p
|
25.00p
|
18,970
|
|
22/04/2025
|
25.00p
|
25.00p
|
24.00p
|
25.00p
|
25,002
|
|
21/04/2025
|
25.00p
|
25.00p
|
24.50p
|
25.00p
|
5,070
|
|
18/04/2025
|
25.00p
|
25.00p
|
24.50p
|
25.00p
|
5,070
|
|
17/04/2025
|
25.00p
|
25.00p
|
24.50p
|
25.00p
|
5,070
|
|
16/04/2025
|
25.00p
|
25.00p
|
24.00p
|
25.00p
|
2
|
|
15/04/2025
|
25.00p
|
25.00p
|
24.00p
|
25.00p
|
3
|
|
14/04/2025
|
25.00p
|
25.43p
|
25.00p
|
25.00p
|
0
|
|
11/04/2025
|
25.00p
|
25.00p
|
24.11p
|
25.00p
|
12,118
|