Emv Capital (EMVC) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Emv Capital

Date Open High Low Close* Volume
25/12/2025 57.00p 57.50p 57.00p 57.00p 9161
24/12/2025 57.00p 57.50p 57.00p 57.00p 9161
23/12/2025 57.00p 59.00p 55.00p 57.00p 8872
22/12/2025 57.50p 58.92p 56.00p 57.00p 76735
19/12/2025 58.00p 58.50p 56.15p 57.50p 49182
18/12/2025 58.00p 58.50p 56.69p 58.00p 2483
17/12/2025 58.00p 58.70p 56.68p 58.00p 14758
16/12/2025 58.00p 58.07p 56.66p 58.00p 83534
15/12/2025 58.00p 58.90p 56.61p 58.00p 30632
12/12/2025 58.00p 58.90p 56.00p 58.00p 4512
11/12/2025 58.00p 58.90p 56.50p 58.00p 7921
10/12/2025 59.00p 61.00p 56.90p 58.00p 21172
09/12/2025 59.00p 59.77p 57.67p 59.00p 5266
08/12/2025 57.50p 61.00p 57.27p 59.00p 67982
05/12/2025 57.00p 58.84p 55.00p 57.50p 54132
04/12/2025 54.00p 58.52p 53.00p 57.00p 87570
03/12/2025 53.50p 55.00p 53.30p 54.00p 25447
02/12/2025 53.00p 54.20p 53.00p 53.50p 6293
01/12/2025 52.00p 55.00p 51.00p 53.00p 14310
28/11/2025 51.10p 53.00p 50.75p 52.00p 24559
27/11/2025 51.10p 52.40p 50.15p 51.10p 30622
26/11/2025 52.00p 53.00p 50.00p 51.10p 7319
25/11/2025 52.50p 54.00p 50.40p 52.00p 102043
24/11/2025 45.50p 53.00p 44.50p 52.50p 152924
21/11/2025 45.50p 46.82p 44.50p 45.50p 4537
20/11/2025 45.50p 45.50p 44.00p 45.50p 2235
19/11/2025 45.50p 47.00p 44.50p 45.50p 50000
18/11/2025 45.50p 45.50p 44.37p 45.50p 6711
17/11/2025 45.50p 45.93p 45.50p 45.50p 0
14/11/2025 45.50p 46.00p 44.00p 45.50p 32285
13/11/2025 45.50p 46.82p 44.25p 45.50p 47357
12/11/2025 45.50p 46.00p 43.50p 45.00p 109427
11/11/2025 45.50p 46.00p 45.00p 45.50p 10
10/11/2025 45.50p 46.00p 45.22p 45.50p 6023
07/11/2025 46.00p 47.00p 44.00p 45.50p 51715
06/11/2025 46.00p 46.00p 45.12p 46.00p 5729
05/11/2025 46.00p 47.00p 45.00p 46.00p 275311
04/11/2025 46.00p 47.00p 45.35p 46.00p 31327
03/11/2025 46.00p 46.98p 45.00p 46.00p 12359
31/10/2025 46.00p 46.98p 45.00p 46.00p 4504
30/10/2025 46.00p 47.00p 45.00p 46.00p 17898
29/10/2025 46.00p 47.00p 45.35p 46.00p 18237
28/10/2025 46.00p 46.43p 46.00p 46.00p 0
27/10/2025 46.00p 46.60p 45.35p 46.00p 7298
24/10/2025 46.00p 46.72p 45.23p 46.00p 14895
23/10/2025 46.00p 46.64p 45.23p 46.00p 13735
22/10/2025 46.00p 46.60p 45.00p 45.00p 10526
21/10/2025 46.00p 46.43p 46.00p 46.00p 0
20/10/2025 46.00p 46.64p 45.18p 46.00p 30934
17/10/2025 47.00p 47.00p 45.44p 46.00p 43430
16/10/2025 47.00p 47.00p 46.12p 47.00p 1664
15/10/2025 47.00p 47.70p 47.00p 47.00p 2935
14/10/2025 46.50p 48.00p 46.25p 47.00p 35010
13/10/2025 48.50p 50.00p 46.30p 46.50p 36204
10/10/2025 48.50p 48.99p 48.16p 48.50p 12581
09/10/2025 49.00p 50.00p 48.00p 49.00p 10673
08/10/2025 49.00p 50.00p 48.26p 49.00p 64144
07/10/2025 49.00p 50.00p 48.00p 49.00p 32380
06/10/2025 52.00p 54.00p 48.00p 49.00p 120272
03/10/2025 52.00p 53.70p 50.00p 52.00p 98391
02/10/2025 53.00p 54.50p 51.70p 52.00p 45979
01/10/2025 49.50p 54.00p 48.00p 53.00p 66293
30/09/2025 45.50p 50.98p 45.00p 49.50p 97048
29/09/2025 45.50p 47.00p 44.00p 45.50p 16932
26/09/2025 45.50p 45.50p 45.00p 45.50p 1500
25/09/2025 45.50p 47.00p 44.00p 45.50p 6731
24/09/2025 45.50p 46.90p 44.00p 45.50p 9281
23/09/2025 45.50p 47.00p 45.00p 45.50p 3521
22/09/2025 43.50p 47.32p 42.00p 45.50p 80423
19/09/2025 42.00p 43.92p 40.55p 42.00p 38678
18/09/2025 42.00p 44.00p 40.25p 42.00p 3699
17/09/2025 42.00p 42.00p 40.40p 42.00p 760
16/09/2025 42.00p 42.00p 42.00p 42.00p 28
15/09/2025 42.00p 43.75p 40.30p 42.00p 22000
12/09/2025 42.00p 43.00p 40.10p 42.00p 68569
11/09/2025 42.00p 42.00p 42.00p 42.00p 9704
10/09/2025 42.00p 42.00p 40.60p 42.00p 9833
09/09/2025 42.00p 44.00p 40.60p 42.00p 18144
08/09/2025 42.00p 42.00p 40.00p 42.00p 2827
05/09/2025 42.00p 42.00p 41.55p 42.00p 5770
04/09/2025 43.50p 44.00p 40.59p 42.00p 21959
03/09/2025 43.50p 43.50p 42.00p 43.50p 3224
02/09/2025 43.50p 45.00p 43.33p 43.50p 2285
01/09/2025 43.50p 44.70p 42.00p 43.50p 14861
29/08/2025 43.50p 45.00p 43.33p 43.50p 14640
28/08/2025 46.00p 46.00p 43.50p 43.50p 22436
27/08/2025 46.00p 46.56p 46.00p 46.00p 2147
26/08/2025 46.00p 47.00p 45.00p 46.00p 28890
22/08/2025 46.00p 46.96p 45.00p 46.00p 7246
21/08/2025 46.00p 46.96p 46.00p 46.00p 2343
20/08/2025 48.00p 48.00p 45.25p 46.00p 27600
19/08/2025 48.00p 50.00p 46.00p 48.00p 1602
18/08/2025 50.50p 50.50p 46.00p 48.00p 34765
15/08/2025 50.50p 50.50p 50.00p 50.50p 186
14/08/2025 50.50p 50.50p 49.00p 50.50p 1839
13/08/2025 52.00p 52.00p 49.10p 50.50p 24269
12/08/2025 52.00p 54.00p 50.70p 52.00p 2602
11/08/2025 52.00p 54.00p 50.70p 52.00p 19386
08/08/2025 52.00p 53.79p 52.00p 52.00p 163
07/08/2025 52.00p 53.80p 50.00p 52.00p 9300
06/08/2025 56.00p 56.25p 50.40p 52.00p 84717
05/08/2025 56.00p 57.00p 55.15p 56.00p 4424
04/08/2025 56.00p 57.00p 55.00p 56.00p 6232
01/08/2025 56.00p 56.25p 55.12p 56.00p 3095
31/07/2025 56.00p 56.25p 55.12p 56.00p 4196
30/07/2025 56.50p 56.80p 55.02p 56.00p 31807
29/07/2025 56.50p 56.88p 56.50p 56.50p 3762
28/07/2025 54.75p 57.94p 49.40p 56.50p 93614
25/07/2025 49.50p 55.00p 48.38p 49.40p 71206
24/07/2025 49.50p 51.00p 48.00p 49.50p 51
23/07/2025 49.50p 50.44p 48.38p 49.50p 11957
22/07/2025 49.50p 50.44p 48.38p 49.50p 9731
21/07/2025 49.00p 51.00p 47.00p 49.00p 276
18/07/2025 49.00p 49.00p 47.30p 49.00p 16334
17/07/2025 49.00p 51.00p 47.64p 49.00p 14082
16/07/2025 50.00p 51.00p 47.00p 49.00p 4878
15/07/2025 50.00p 51.00p 48.80p 50.00p 12127
14/07/2025 48.00p 50.00p 47.41p 50.00p 57631
11/07/2025 48.00p 49.00p 47.30p 48.00p 8671
10/07/2025 47.00p 48.00p 46.67p 48.00p 23403
09/07/2025 47.00p 47.96p 46.65p 47.00p 1089
08/07/2025 47.00p 48.00p 46.65p 47.00p 11255
07/07/2025 46.50p 48.00p 45.70p 47.00p 34754
04/07/2025 46.00p 47.70p 45.00p 46.50p 15498
03/07/2025 46.00p 46.80p 45.66p 46.00p 1903
02/07/2025 46.00p 47.00p 45.00p 46.00p 29953
01/07/2025 46.00p 46.00p 45.66p 46.00p 6194
30/06/2025 46.00p 46.80p 45.66p 46.00p 21293
27/06/2025 46.00p 46.80p 45.04p 46.00p 10510
26/06/2025 46.00p 47.00p 46.00p 46.00p 7538
25/06/2025 46.00p 47.80p 46.00p 47.80p 4030
24/06/2025 46.00p 47.00p 45.55p 46.00p 38036
23/06/2025 46.00p 46.48p 45.30p 46.00p 13841
20/06/2025 46.00p 47.00p 45.00p 46.00p 118
19/06/2025 46.00p 47.00p 45.30p 46.00p 16631
18/06/2025 46.00p 46.48p 46.00p 46.00p 12000
17/06/2025 45.00p 46.00p 44.98p 46.00p 37658
16/06/2025 45.00p 45.68p 44.55p 45.00p 16229
13/06/2025 46.50p 46.50p 44.50p 45.00p 64498
12/06/2025 46.50p 46.50p 46.02p 46.50p 42648
11/06/2025 46.50p 47.00p 46.01p 46.50p 41026
10/06/2025 45.00p 48.00p 45.00p 46.50p 251953
09/06/2025 43.00p 45.89p 41.00p 45.00p 164568
06/06/2025 44.00p 44.74p 42.00p 43.00p 51383
05/06/2025 41.00p 45.00p 40.55p 44.00p 130682
04/06/2025 40.50p 42.00p 37.06p 41.00p 184140
03/06/2025 40.50p 42.00p 39.00p 40.50p 18377
02/06/2025 40.50p 42.00p 39.00p 40.50p 31316
30/05/2025 40.50p 41.34p 39.20p 40.50p 2721
29/05/2025 40.50p 40.50p 39.20p 40.50p 6670
28/05/2025 40.50p 41.34p 40.50p 40.50p 18596
27/05/2025 40.50p 42.00p 40.50p 40.50p 1200
23/05/2025 40.50p 41.00p 40.50p 40.50p 5000
22/05/2025 40.50p 40.50p 39.20p 40.50p 12700
21/05/2025 40.50p 40.50p 39.20p 40.50p 9000
20/05/2025 40.50p 42.00p 39.41p 40.50p 12878
19/05/2025 40.50p 40.50p 39.36p 40.50p 25585
16/05/2025 39.50p 42.00p 38.37p 40.50p 28790
15/05/2025 39.50p 41.00p 38.36p 39.50p 3622
14/05/2025 39.50p 40.70p 38.30p 39.50p 4672
13/05/2025 39.50p 40.00p 38.26p 39.50p 10102
12/05/2025 38.00p 40.00p 38.00p 39.00p 79736
09/05/2025 38.00p 39.00p 37.50p 38.00p 16562
08/05/2025 38.00p 38.70p 37.00p 38.00p 30723
07/05/2025 38.00p 39.00p 37.50p 38.00p 12037
06/05/2025 40.50p 40.50p 37.00p 38.00p 143513
02/05/2025 40.50p 42.00p 39.00p 40.50p 551
01/05/2025 41.00p 42.00p 39.00p 40.50p 12097
30/04/2025 41.00p 41.00p 40.62p 41.00p 0
29/04/2025 41.00p 41.28p 40.11p 41.00p 10731
28/04/2025 41.50p 42.00p 40.00p 41.00p 17697
25/04/2025 42.50p 43.00p 40.00p 41.50p 18349
24/04/2025 43.00p 43.00p 41.00p 42.50p 22028
23/04/2025 43.00p 43.00p 43.00p 43.00p 1289
22/04/2025 43.50p 43.50p 42.30p 43.00p 10137
17/04/2025 43.00p 43.90p 43.00p 43.50p 4663
16/04/2025 43.50p 43.76p 43.00p 43.00p 4641
15/04/2025 38.50p 43.76p 38.50p 43.50p 105869
14/04/2025 37.50p 40.00p 37.50p 38.50p 11889
11/04/2025 37.00p 38.95p 35.60p 37.50p 51887
10/04/2025 37.00p 37.00p 36.93p 37.00p 0
09/04/2025 39.00p 39.00p 36.50p 36.50p 47000
08/04/2025 39.00p 39.69p 38.24p 39.00p 22213
07/04/2025 39.50p 40.75p 38.00p 39.00p 130814
04/04/2025 38.50p 40.90p 37.80p 39.50p 62371
03/04/2025 39.50p 41.00p 34.00p 38.50p 156740
02/04/2025 40.50p 41.00p 40.00p 40.50p 7581
01/04/2025 40.50p 40.50p 40.03p 40.50p 9043
31/03/2025 41.00p 41.00p 39.50p 40.50p 90000
28/03/2025 41.00p 41.28p 40.00p 41.00p 26794
27/03/2025 41.00p 41.00p 40.00p 41.00p 5002
26/03/2025 41.00p 42.00p 40.50p 41.00p 25111
25/03/2025 41.00p 41.30p 41.00p 41.00p 4833
24/03/2025 41.00p 41.00p 40.16p 41.00p 500
21/03/2025 41.00p 41.00p 40.04p 41.00p 1047
20/03/2025 41.00p 41.75p 40.00p 41.00p 90402
19/03/2025 41.00p 42.00p 40.00p 41.00p 22438
18/03/2025 41.00p 42.00p 40.00p 41.00p 10275
17/03/2025 41.00p 42.00p 40.00p 41.00p 36170
14/03/2025 43.00p 43.00p 40.45p 41.00p 63682

*Close Price adjusted for both dividends and splits