LSE · EMR · stock
Empresaria Group plc (EMR) stock price history
Every LSE trading session of Empresaria Group plc from Nov 3, 2004 to Sep 28, 2026: 5,543 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
EMR adjusted close, 2004 to 2026
- £1.87
- All time high, 2007
- £0.3900
- 52 week high, £0.1800 low
- 5,543
- Daily sessions since 2004
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
EMR key facts
- Empresaria Group plc (EMR) closed at £0.3200 on Sep 28, 2026 on LSE.
- EMR's all time high close is £1.87, set on Jun 1, 2007; its all time low close is £0.1747 on Oct 21, 2011.
- EMR's 52 week range is £0.1800 to £0.3900.
- EMR returned 0.0% over the year to Sep 28, 2026 and -63.6% over five years.
- Over ten years EMR returned -71%, -11.6% a year compounded.
- EMR's deepest drawdown was -90.6% from Jun 1, 2007 to Oct 21, 2011.
- DataCedar holds 5,543 daily sessions of EMR history from Nov 3, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
EMR price chart, 2004 to 2026
EMR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +8.5% |
| 3 months | +42.2% |
| 6 months | +42.2% |
| Year to date | +25.5% |
| 1 year | 0.0% |
| 3 years | -21.0% |
| 5 years | -63.6% |
| 10 years | -70.9% |
| Since Nov 3, 2004 | -59.1% |
| Compound annual growth, 21.9 years | -4.0% |
EMR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £1.87 on Jun 1, 2007
- All time low close
- £0.1747 on Oct 21, 2011
- 52 week high
- £0.3900 on Oct 8, 2025
- 52 week low
- £0.1800 on Jan 28, 2026
- Deepest drawdown
- -90.6% from Jun 1, 2007 to Oct 21, 2011, not yet recovered
- Best single session
- +72.0% on Jul 31, 2025
- Worst single session
- -28.6% on Sep 8, 2011
- Volatility, 1 year annualised
- 51.6%
- Sessions closing higher, 1 year
- 10%
- Best calendar year
- 2013, +135%
- Worst calendar year
- 2008, -75%
EMR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Nov 3, 2004; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.2550 | £0.3450 | £0.1800 | £0.3200 | +25.5% | 3.5M | 187 |
| 2025 | £0.2650 | £0.5000 | £0.2000 | £0.2550 | -3.8% | 5.6M | 253 |
| 2024 | £0.3399 | £0.4200 | £0.2500 | £0.2650 | -22.0% | 4.6M | 254 |
| 2023 | £0.5447 | £0.6687 | £0.3074 | £0.3399 | -37.6% | 5.6M | 251 |
| 2022 | £0.8244 | £0.8674 | £0.4897 | £0.5447 | -33.9% | 3.7M | 250 |
| 2021 | £0.4596 | £0.9394 | £0.4496 | £0.8244 | +79.4% | 7.2M | 253 |
| 2020 | £0.6195 | £0.6285 | £0.2798 | £0.4596 | -25.8% | 4.9M | 254 |
| 2019 | £0.7092 | £0.7594 | £0.4097 | £0.6195 | -16.2% | 9.5M | 253 |
| 2018 | £0.8822 | £1.16 | £0.6892 | £0.7392 | -17.8% | 20.4M | 253 |
| 2017 | £1.03 | £1.70 | £0.8745 | £0.8989 | -12.6% | 15.7M | 252 |
| 2016 | £1.03 | £1.20 | £0.6991 | £1.03 | +1.0% | 23.2M | 253 |
| 2015 | £0.4403 | £1.07 | £0.3807 | £1.02 | +126.7% | 30M | 253 |
| 2014 | £0.4691 | £0.6041 | £0.3994 | £0.4493 | -5.3% | 12.7M | 253 |
| 2013 | £0.2021 | £0.4892 | £0.1924 | £0.4742 | +134.6% | 6.4M | 253 |
| 2012 | £0.1812 | £0.3643 | £0.1810 | £0.2021 | +8.0% | 3.5M | 251 |
| 2011 | £0.5190 | £0.7081 | £0.1697 | £0.1872 | -63.9% | 5.4M | 252 |
| 2010 | £0.3393 | £0.6288 | £0.3194 | £0.5190 | +53.0% | 5.4M | 253 |
| 2009 | £0.2744 | £0.4980 | £0.2195 | £0.3393 | +23.6% | 1.7M | 253 |
| 2008 | £1.10 | £1.13 | £0.1996 | £0.2744 | -75.0% | 8.9M | 254 |
| 2007 | £0.9579 | £1.91 | £0.9479 | £1.10 | +14.6% | 12.6M | 253 |
| 2006 | £0.6635 | £1.08 | £0.6385 | £0.9579 | +44.4% | 7.5M | 252 |
| 2005 | £0.7682 | £0.7981 | £0.5849 | £0.6635 | -13.6% | 2.8M | 260 |
| 2004 | £0.7832 | £0.7981 | £0.7483 | £0.7682 | n/a | 132.1K | 43 |
EMR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | £0.3200 | +8.5% |
| August 2026 | £0.2950 | +15.7% |
| July 2026 | £0.2550 | +13.3% |
| June 2026 | £0.2250 | 0.0% |
| May 2026 | £0.2250 | 0.0% |
| April 2026 | £0.2250 | 0.0% |
| March 2026 | £0.2250 | -2.2% |
| February 2026 | £0.2300 | +4.5% |
| January 2026 | £0.2200 | -13.7% |
| December 2025 | £0.2550 | -1.9% |
| November 2025 | £0.2600 | +4.0% |
| October 2025 | £0.2500 | -23.1% |
About the EMR data
Daily bars. 5,543 sessions from Nov 3, 2004 to Sep 28, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 3, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/EMR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
EMR share price history
