LSE · EMVC · stock
EMV Capital plc (EMVC) stock price history
Every LSE trading session of EMV Capital plc from Sep 16, 2013 to Sep 28, 2026: 3,294 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.
EMVC adjusted close, 2013 to 2026
- £20.10
- All time high, 2015
- £0.6200
- 52 week high, £0.4350 low
- 3,294
- Daily sessions since 2013
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.
EMVC key facts
- EMV Capital plc (EMVC) closed at £0.4700 on Sep 28, 2026 on LSE.
- EMVC's all time high close is £20.10, set on Jul 10, 2015; its all time low close is £0.1250 on Mar 25, 2020.
- EMVC's 52 week range is £0.4350 to £0.6200.
- EMVC returned +3.3% over the year to Sep 28, 2026 and -61.9% over five years.
- Over ten years EMVC returned -94%, -24.4% a year compounded.
- EMVC's deepest drawdown was -99.4% from Jul 10, 2015 to Mar 25, 2020.
- DataCedar holds 3,294 daily sessions of EMVC history from Sep 16, 2013 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
EMVC price chart, 2013 to 2026
EMVC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.9% |
| 3 months | -8.7% |
| 6 months | -9.6% |
| Year to date | -17.5% |
| 1 year | +3.3% |
| 3 years | -24.8% |
| 5 years | -61.9% |
| 10 years | -93.9% |
| Since Sep 16, 2013 | -97.2% |
| Compound annual growth, 13.0 years | -23.9% |
EMVC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £20.10 on Jul 10, 2015
- All time low close
- £0.1250 on Mar 25, 2020
- 52 week high
- £0.6200 on Jan 5, 2026
- 52 week low
- £0.4350 on Nov 12, 2025
- Deepest drawdown
- -99.4% from Jul 10, 2015 to Mar 25, 2020, not yet recovered
- Best single session
- +247.2% on Mar 13, 2019
- Worst single session
- -72.7% on Feb 15, 2019
- Volatility, 1 year annualised
- 30.6%
- Sessions closing higher, 1 year
- 14%
- Best calendar year
- 2021, +113%
- Worst calendar year
- 2018, -91%
EMVC 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. 2013 starts on Sep 16, 2013; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.5700 | £0.6200 | £0.4400 | £0.4700 | -17.5% | 4.7M | 187 |
| 2025 | £0.4860 | £0.6100 | £0.3400 | £0.5700 | +17.3% | 7.7M | 253 |
| 2024 | £0.6000 | £0.8050 | £0.4300 | £0.4860 | -19.0% | 7.4M | 254 |
| 2023 | £0.8050 | £0.8800 | £0.4800 | £0.6000 | -25.5% | 9.3M | 251 |
| 2022 | £0.9900 | £1.01 | £0.4222 | £0.8050 | -18.7% | 14.3M | 250 |
| 2021 | £0.4650 | £2.65 | £0.4095 | £0.9900 | +112.9% | 51.2M | 253 |
| 2020 | £0.6750 | £2.00 | £0.0975 | £0.4650 | -31.1% | 35.6M | 254 |
| 2019 | £0.6700 | £2.16 | £0.1550 | £0.6750 | +3.8% | 7.3M | 253 |
| 2018 | £6.90 | £7.70 | £0.6500 | £0.6500 | -90.8% | 262.4K | 253 |
| 2017 | £6.74 | £7.47 | £3.60 | £7.10 | +8.4% | 172.9K | 252 |
| 2016 | £9.50 | £9.60 | £6.00 | £6.55 | -30.3% | 175K | 253 |
| 2015 | £15.28 | £21.50 | £8.93 | £9.40 | -37.7% | 1.2M | 253 |
| 2014 | £13.50 | £16.70 | £11.26 | £15.10 | +11.9% | 874.7K | 253 |
| 2013 | £16.75 | £16.90 | £12.40 | £13.50 | n/a | 113.1K | 75 |
EMVC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | £0.4700 | -6.9% |
| August 2026 | £0.5050 | -5.6% |
| July 2026 | £0.5350 | +3.9% |
| June 2026 | £0.5150 | +3.0% |
| May 2026 | £0.5000 | +9.9% |
| April 2026 | £0.4550 | -11.7% |
| March 2026 | £0.5150 | -11.2% |
| February 2026 | £0.5800 | +4.5% |
| January 2026 | £0.5550 | -2.6% |
| December 2025 | £0.5700 | +9.6% |
| November 2025 | £0.5200 | +13.0% |
| October 2025 | £0.4600 | -7.1% |
About the EMVC data
Daily bars. 3,294 sessions from Sep 16, 2013 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 Sep 16, 2013, 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/EMVC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
EMVC share price history
