Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Inv Ft Em Hdlv (EMHD) Share Price History

Time period:
to
Date Open High Low Close Volume
17th Dec 2025 (Wed) 26.845 26.845 26.845 26.845 0
16th Dec 2025 (Tue) 27.07 27.07 26.91 26.845 306
15th Dec 2025 (Mon) 26.76 27.19 26.76 27.195 3,780
12th Dec 2025 (Fri) 27.07 27.17 27.05 27.10 9,134
11th Dec 2025 (Thu) 26.87 26.87 26.87 27.07 578
10th Dec 2025 (Wed) 27.33 27.33 27.19 27.22 1,564
9th Dec 2025 (Tue) 28.10 28.10 27.19 27.275 925
8th Dec 2025 (Mon) 27.52 27.52 27.38 27.305 5,368
5th Dec 2025 (Fri) 27.93 27.97 27.71 27.71 1,554
4th Dec 2025 (Thu) 27.86 27.92 27.79 27.84 12,686
3rd Dec 2025 (Wed) 27.66 27.86 27.63 27.86 2,365
2nd Dec 2025 (Tue) 27.55 27.63 27.55 27.62 962
1st Dec 2025 (Mon) 27.44 27.53 27.44 27.535 441
28th Nov 2025 (Fri) 27.44 27.44 27.44 27.44 194
27th Nov 2025 (Thu) 27.445 27.445 27.42 27.42 28
26th Nov 2025 (Wed) 27.25 27.40 27.25 27.445 529
25th Nov 2025 (Tue) 27.49 27.49 27.25 27.39 4,663
24th Nov 2025 (Mon) 27.21 27.21 27.13 27.20 388
21st Nov 2025 (Fri) 27.18 27.19 26.94 27.14 1,829
20th Nov 2025 (Thu) 27.375 27.475 27.375 27.475 23
19th Nov 2025 (Wed) 27.72 27.72 27.52 27.375 534
18th Nov 2025 (Tue) 27.57 27.57 27.56 27.56 1,142
17th Nov 2025 (Mon) 27.92 27.92 27.57 27.615 2,849
14th Nov 2025 (Fri) 27.78 27.89 27.60 27.89 929
13th Nov 2025 (Thu) 28.01 28.01 27.90 28.00 696
12th Nov 2025 (Wed) 28.04 28.05 27.95 28.05 3,220
11th Nov 2025 (Tue) 27.96 27.96 27.70 27.785 326
10th Nov 2025 (Mon) 27.69 27.70 27.69 27.70 134
7th Nov 2025 (Fri) 27.22 27.39 27.22 27.23 896
6th Nov 2025 (Thu) 27.48 27.50 27.34 27.48 3,476
5th Nov 2025 (Wed) 27.10 27.10 27.10 27.215 245
4th Nov 2025 (Tue) 27.06 27.16 27.06 27.16 8,943
3rd Nov 2025 (Mon) 26.77 27.25 26.77 27.25 497
31st Oct 2025 (Fri) 26.92 26.92 26.83 26.77 250
30th Oct 2025 (Thu) 27.16 27.16 26.83 26.97 164
29th Oct 2025 (Wed) 27.25 27.37 26.87 27.37 748
28th Oct 2025 (Tue) 27.17 27.17 27.17 27.17 1,333
27th Oct 2025 (Mon) 26.93 27.03 26.92 27.03 688
24th Oct 2025 (Fri) 26.07 26.90 26.07 26.90 287
23rd Oct 2025 (Thu) 26.68 26.76 26.50 26.76 1,323
22nd Oct 2025 (Wed) 26.46 26.46 26.46 26.41 61
21st Oct 2025 (Tue) 26.72 26.72 26.38 26.50 673
20th Oct 2025 (Mon) 26.17 26.52 26.17 26.45 3,700
17th Oct 2025 (Fri) 26.72 26.72 25.79 26.32 847
FTSE 100 Latest
Value9,684.79
Change0.00