InvestSMART

Empresaria Group PLC (LON: EMR) - Share Price

- Current share price for EMR : 34.000p
Currency: GBX (p)

Empresaria Group PLC's current share price is 34.00p. This constitutes a share price movement of 0% when compared to its closing share price of 34.00p seven days ago. Relative to today's opening stock price, the EMR stock price is unchanged.

EMR Share Price Performance

Period Starting
Price
Highest
Price
Lowest
Price
Last
Price
Volume
(daily average)
Movement
This Year (2026) 25.50p 35.00p 18.00p 34.00p 21,292 8.5 (33.33%)
Last Year (2025) 26.50p 50.00p 20.00p 25.50p 25,012 -1 (-3.77%)
This Financial Year (FY2027) 22.50p 35.00p 21.00p 34.00p 22,867 11.5 (51.11%)
Last Financial Year (FY2026) 26.00p 50.00p 18.00p 22.50p 25,577 -3.5 (-13.46%)

EMR Share Price History

Date Open High Low Close Volume Daily Movement
6 Nov 2026 34.00p 34.00p 33.72p 34.00p 64,368 0 (0%)
5 Nov 2026 34.00p 33.72p 33.72p 34.00p 734 0 (0%)
4 Nov 2026 34.00p 35.00p 33.71p 34.00p 2,482 0 (0%)
3 Nov 2026 34.00p 33.70p 33.70p 34.00p 1,233 0 (0%)
2 Nov 2026 34.00p 35.00p 33.61p 34.00p 20,292 0 (0%)
30 Oct 2026 34.50p 35.00p 33.00p 34.00p 45,942 -0.5 (-1.45%)
29 Oct 2026 32.00p 34.00p 31.00p 34.00p 142,308 2 (6.25%)
28 Oct 2026 31.50p 32.00p 31.00p 31.50p 37,512 0 (0%)
27 Oct 2026 31.50p 31.02p 31.00p 31.50p 10,041 0 (0%)
26 Oct 2026 31.50p 31.02p 31.00p 31.50p 17,005 0 (0%)
23 Oct 2026 31.50p 31.02p 31.02p 31.50p 7,290 0 (0%)
22 Oct 2026 31.50p 31.02p 31.00p 31.50p 5,479 0 (0%)
21 Oct 2026 31.50p 32.00p 31.00p 31.50p 3,654 0 (0%)
20 Oct 2026 31.50p 32.00p 31.00p 31.50p 75,016 0 (0%)
19 Oct 2026 32.00p 31.00p 31.00p 31.50p 8,470 -0.5 (-1.56%)
16 Oct 2026 32.00p 32.00p 31.26p 32.00p 65,000 0 (0%)
15 Oct 2026 32.00p 32.00p 31.26p 32.00p 65,000 0 (0%)
14 Oct 2026 32.00p 31.26p 31.26p 32.00p 1,870 0 (0%)
13 Oct 2026 32.00p 31.26p 31.26p 32.00p 4,601 0 (0%)
12 Oct 2026 32.00p 33.00p 31.00p 32.00p 31,450 0 (0%)
9 Oct 2026 32.00p 33.00p 31.26p 32.00p 57,295 0 (0%)
8 Oct 2026 32.00p 31.26p 31.26p 32.00p 30,000 0 (0%)
7 Oct 2026 32.00p 31.00p 31.00p 32.00p 200 0 (0%)
6 Oct 2026 32.00p 33.00p 31.00p 32.00p 11,922 0 (0%)
5 Oct 2026 32.00p 33.00p 31.00p 32.00p 228 0 (0%)

1 - 25 of 4510 results

Page 1 of 181

DISCLOSURE: InvestSMART Group Limited employees may have an interest in the securities and managed funds displayed via this service. Please refer to our Financial Services Guide for more information.

Data shown on this website is sourced by Morningstar
© Morningstar. All rights reserved. Neither any Morningstar company nor any of their content providers guarantee the data or content contained herein to be accurate, complete or timely nor will they have any liability for its use or distribution. Any general advice has been prepared by Morningstar Australasia Pty Ltd (ABN: 95 090 665 544, AFSL: 240892) and/or Morningstar Research Limited, subsidiaries of Morningstar, Inc, without reference to your objectives, financial situation or needs. You should consider the advice in light of these matters and, if applicable, the relevant Product Disclosure Statement (in respect of Australian products) or Investment Statement (in respect of New Zealand products) before making any decision to invest. No Morningstar-affiliated company or any of their employees is providing you with personalised financial advice. To obtain advice tailored to your particular circumstances, please contact a professional financial adviser. Some material is copyright and published under licence from ASX Operations Pty Limited ACN 004 523 782 ("ASXO"). Data and content is provided for personal use only.