Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Empresaria Group (EMR) Share Price

Intraday
Historical

Price	38.50p on 29-08-2025 at 16:30:01
Change	0.00p 0%
Buy	40.00p
Sell	37.00p

Last Trade:	Unknown 2.00 at 37.00p
Day's Volume:	2
Last Close:	38.50p
Open:	38.50p
ISIN:	GB00B0358N07

Day's Range	38.50p - 38.50p
52wk Range:	22.50p - 47.20p
Market Capitalisation:	£18.88m
VWAP:	37.00p
Shares in Issue:	49.05m

Sector: Industrial Services

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Empresaria Group (EMR) Latest Trades
Unknown*	2	37.00p	SI Trade	08:02:01 - 29-Aug-25
Buy*	12	40.00p	Ordinary	08:35:04 - 28-Aug-25
Sell*	574	37.61p	Ordinary	08:00:26 - 28-Aug-25
Buy*	5,000	39.97p	Ordinary	16:18:34 - 27-Aug-25
Sell*	3,495	37.50p	Ordinary	10:04:53 - 27-Aug-25
Buy*	3,742	39.97p	Ordinary	08:46:42 - 27-Aug-25
Sell*	37	37.00p	SI Trade	08:13:54 - 27-Aug-25
Buy*	10,000	39.70p	Ordinary	08:10:43 - 27-Aug-25
Unknown*	20,000	38.98p	Ordinary	08:09:20 - 27-Aug-25
Buy*	9,000	41.00p	Suspected BUY Trade	16:35:13 - 26-Aug-25

See more Empresaria Group trades

Empresaria Group (EMR) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
29th Aug 2025 (Fri)	38.50	38.50	38.50	38.50	2
28th Aug 2025 (Thu)	38.50	38.50	38.50	38.50	586
27th Aug 2025 (Wed)	38.50	38.50	38.50	38.50	42,274
26th Aug 2025 (Tue)	41.00	41.00	38.50	41.00	105,139
25th Aug 2025 (Mon)	41.00	41.00	41.00	41.00	0
22nd Aug 2025 (Fri)	41.00	41.00	41.00	41.00	58,793
21st Aug 2025 (Thu)	41.00	41.00	41.00	41.00	17
20th Aug 2025 (Wed)	41.00	41.00	41.00	41.00	10,466
19th Aug 2025 (Tue)	41.00	41.00	41.00	41.00	1,558
18th Aug 2025 (Mon)	41.00	41.00	41.00	41.00	45,569
15th Aug 2025 (Fri)	41.00	41.00	41.00	41.00	821
14th Aug 2025 (Thu)	41.00	41.00	41.00	41.00	39,598
13th Aug 2025 (Wed)	41.00	41.00	41.00	41.00	11,149
12th Aug 2025 (Tue)	38.50	41.00	38.50	41.00	76,083
11th Aug 2025 (Mon)	40.50	38.50	38.00	38.50	192,804
8th Aug 2025 (Fri)	44.00	44.00	41.00	41.00	48,103
7th Aug 2025 (Thu)	45.50	45.50	42.20	44.00	3,696
6th Aug 2025 (Wed)	46.00	46.00	45.50	45.50	3,052
5th Aug 2025 (Tue)	43.00	46.80	43.00	46.00	4,586
4th Aug 2025 (Mon)	43.00	46.00	43.00	46.00	17,271
1st Aug 2025 (Fri)	46.00	47.20	43.20	43.20	88,858
31st Jul 2025 (Thu)	44.00	46.50	42.40	43.00	397,849
30th Jul 2025 (Wed)	25.00	25.00	25.00	25.00	21

See more Empresaria Group price history

Date	Source	Headline
Empresaria Group (EMR) Regulatory News
29th Aug 2025 11:31 am	RNS	Form 8.5 (EPT/RI)
28th Aug 2025 10:56 am	RNS	Form 8.5 (EPT/RI)
27th Aug 2025 9:52 am	RNS	Form 8.5 (EPT/RI)
26th Aug 2025 5:47 pm	RNS	Extension of Rule 2.6 Deadline
26th Aug 2025 11:36 am	RNS	Form 8.3 - Empresaria Group plc
26th Aug 2025 9:23 am	RNS	Form 8.5 (EPT/RI)
26th Aug 2025 7:00 am	RNS	Requisition of General Meeting
21st Aug 2025 12:02 pm	RNS	Form 8.3 - Empresaria Group plc
19th Aug 2025 5:50 pm	RNS	Form 8.5 (EPT/RI) Replacement
19th Aug 2025 10:55 am	RNS	Form 8.3 - Empresaria Group plc

See more Empresaria Group regulatory news

FTSE 100 Latest

Value9,187.34

Change-29.48