7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-4.9890

-50.30%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,792.70

+553.30

+0.72%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

LSE - Delayed Quote GBp

EMV Capital plc (EMVC.L)

42.00 0.00 (0.00%)

At close: October 30 at 4:18:23 PM GMT

Currency in GBp

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	42.00	41.65	41.55	42.00	42.00	10,693
Oct 29, 2026	42.00	42.00	42.00	42.00	42.00	-
Oct 28, 2026	42.00	42.50	42.50	42.00	42.00	4,697
Oct 27, 2026	41.00	43.00	41.20	42.00	42.00	27,796
Oct 26, 2026	42.50	43.00	40.00	41.00	41.00	12,403
Oct 23, 2026	42.50	42.70	42.00	42.50	42.50	5,107
Oct 22, 2026	45.50	46.00	42.00	42.50	42.50	62,582
Oct 21, 2026	45.50	47.00	44.18	45.50	45.50	13,192
Oct 20, 2026	46.50	48.00	44.67	45.50	45.50	38,154
Oct 19, 2026	47.00	48.00	45.00	46.50	46.50	5,388
Oct 16, 2026	47.00	46.52	46.52	47.00	47.00	6,500
Oct 15, 2026	47.00	49.00	48.00	47.00	47.00	4,555
Oct 14, 2026	47.00	47.75	46.13	47.00	47.00	14,400
Oct 13, 2026	45.00	49.00	44.20	47.00	47.00	78,029
Oct 12, 2026	45.00	44.50	44.50	45.00	45.00	5,637
Oct 9, 2026	44.50	46.00	44.00	45.00	45.00	13,245
Oct 8, 2026	44.50	46.00	43.00	44.50	44.50	102,075
Oct 7, 2026	44.00	46.00	44.64	44.50	44.50	14,665
Oct 6, 2026	44.00	45.00	43.00	44.00	44.00	8,294
Oct 5, 2026	45.00	46.00	43.00	44.00	44.00	57,458
Oct 2, 2026	45.00	47.00	43.55	45.00	45.00	17,136
Oct 1, 2026	45.00	47.00	43.55	45.00	45.00	38,664
Sep 30, 2026	45.00	47.00	43.55	45.00	45.00	7,209
Sep 29, 2026	47.00	49.00	43.00	45.00	45.00	9,720
Sep 28, 2026	47.00	49.00	44.13	47.00	47.00	39,488
Sep 25, 2026	47.00	49.00	45.75	47.00	47.00	12,828
Sep 24, 2026	48.50	50.00	46.10	47.00	47.00	76,092
Sep 23, 2026	47.00	50.00	46.00	48.50	48.50	47,321
Sep 22, 2026	45.50	48.00	45.60	47.00	47.00	67,138
Sep 21, 2026	44.50	47.00	44.00	45.50	45.50	25,987
Sep 18, 2026	44.50	45.00	44.15	44.50	44.50	2,514
Sep 17, 2026	45.50	46.00	44.15	44.50	44.50	29,653
Sep 16, 2026	45.50	44.70	44.70	45.50	45.50	1,801
Sep 15, 2026	47.00	48.00	45.00	45.50	45.50	4,485
Sep 14, 2026	47.00	48.00	46.05	47.00	47.00	69,965
Sep 11, 2026	47.80	46.65	46.50	47.00	47.00	19,434
Sep 10, 2026	47.80	46.65	46.60	47.80	47.80	3,068
Sep 9, 2026	48.50	47.70	46.60	47.80	47.80	5,749
Sep 8, 2026	48.50	50.00	47.00	48.50	48.50	6,155
Sep 7, 2026	48.50	47.50	47.00	48.50	48.50	9,603
Sep 4, 2026	50.50	51.00	47.18	48.50	48.50	16,206
Sep 3, 2026	50.50	52.00	49.11	50.50	50.50	5,552
Sep 2, 2026	50.50	52.00	49.18	50.50	50.50	1,323
Sep 1, 2026	50.50	50.45	49.10	50.50	50.50	9,732
Aug 28, 2026	51.00	52.00	49.50	50.50	50.50	34,927
Aug 27, 2026	52.00	53.00	50.00	51.00	51.00	58,856
Aug 26, 2026	53.00	54.00	52.49	52.00	52.00	19,095
Aug 25, 2026	53.00	54.00	52.12	53.00	53.00	3,329
Aug 24, 2026	53.50	53.50	51.00	53.00	53.00	37,354
Aug 21, 2026	53.50	53.77	52.00	53.50	53.50	1,107
Aug 20, 2026	53.50	54.50	52.30	53.50	53.50	12,675
Aug 19, 2026	53.50	52.50	52.30	53.50	53.50	10,730
Aug 18, 2026	53.50	55.00	52.00	53.50	53.50	2,224
Aug 17, 2026	53.50	55.00	52.00	53.50	53.50	1,604
Aug 14, 2026	53.50	55.00	52.00	53.50	53.50	23,020
Aug 13, 2026	53.50	55.00	52.00	53.50	53.50	3,855
Aug 12, 2026	53.50	55.00	52.78	53.50	53.50	16,018
Aug 11, 2026	53.50	52.00	52.00	53.50	53.50	77
Aug 10, 2026	53.50	55.00	52.99	53.50	53.50	5,451
Aug 7, 2026	53.50	54.00	52.99	53.50	53.50	1,705
Aug 6, 2026	53.50	53.50	53.50	53.50	53.50	-
Aug 5, 2026	54.00	55.00	54.00	54.00	54.00	22,060
Aug 4, 2026	53.50	54.00	54.00	54.00	54.00	8,363
Aug 3, 2026	53.50	55.00	53.10	53.00	53.00	28,639
Jul 31, 2026	53.50	55.00	53.50	53.50	53.50	21,958
Jul 30, 2026	53.50	55.00	54.90	53.50	53.50	273
Jul 29, 2026	53.50	52.00	52.00	53.50	53.50	833
Jul 28, 2026	53.50	55.00	55.00	53.50	53.50	17
Jul 27, 2026	53.50	55.00	53.50	53.50	53.50	9,915
Jul 24, 2026	53.00	55.00	52.00	53.50	53.50	7,316
Jul 23, 2026	53.00	54.00	53.10	53.00	53.00	57,971
Jul 22, 2026	53.00	54.00	54.00	53.00	53.00	213
Jul 21, 2026	53.00	54.00	52.66	53.00	53.00	11,404
Jul 20, 2026	53.00	54.00	53.00	53.00	53.00	32,197
Jul 17, 2026	53.00	54.00	52.00	53.00	53.00	65,270
Jul 16, 2026	52.00	53.56	51.66	53.00	53.00	38,215
Jul 15, 2026	52.50	53.40	51.99	52.50	52.50	5,856
Jul 14, 2026	52.50	54.00	51.75	52.50	52.50	4,720
Jul 13, 2026	53.00	54.00	51.25	52.50	52.50	153,004
Jul 10, 2026	53.00	54.00	52.66	53.00	53.00	21,726
Jul 9, 2026	53.50	55.00	52.65	53.00	53.00	21,665
Jul 8, 2026	53.50	55.00	52.55	53.50	53.50	58,538
Jul 7, 2026	51.50	54.00	52.00	53.50	53.50	36,794
Jul 6, 2026	51.50	52.00	52.00	51.50	51.50	5,004
Jul 3, 2026	51.50	52.00	51.40	51.50	51.50	37,956
Jul 2, 2026	51.50	52.00	51.40	51.50	51.50	2,609
Jul 1, 2026	51.50	52.00	51.00	51.50	51.50	112
Jun 30, 2026	51.50	52.00	52.00	51.50	51.50	1
Jun 29, 2026	51.50	51.50	51.50	51.50	51.50	-
Jun 26, 2026	51.50	52.00	52.00	51.50	51.50	10,274
Jun 25, 2026	51.50	51.50	51.50	51.50	51.50	-
Jun 24, 2026	51.50	52.00	51.99	51.50	51.50	8,351
Jun 23, 2026	51.50	51.50	51.50	51.50	51.50	-
Jun 22, 2026	52.00	52.00	52.00	52.00	52.00	-
Jun 19, 2026	52.00	52.95	52.95	52.00	52.00	1,500
Jun 18, 2026	51.00	54.75	52.00	52.00	52.00	45,644
Jun 17, 2026	49.00	52.00	48.00	51.00	51.00	44,115
Jun 16, 2026	49.00	49.50	49.50	49.00	49.00	5,411
Jun 15, 2026	48.50	51.00	48.00	49.00	49.00	5,989
Jun 12, 2026	48.50	49.00	49.00	48.50	48.50	6,694
Jun 11, 2026	48.50	49.00	48.99	48.50	48.50	2,533
Jun 10, 2026	48.50	49.00	48.00	48.50	48.50	10,395
Jun 9, 2026	48.50	49.00	48.99	48.50	48.50	4,070
Jun 8, 2026	48.50	52.00	48.55	48.50	48.50	31,175
Jun 5, 2026	48.50	49.00	48.55	48.50	48.50	2,210
Jun 4, 2026	48.50	49.50	48.00	48.50	48.50	5,139
Jun 3, 2026	49.00	49.00	48.00	48.50	48.50	33,557
Jun 2, 2026	49.00	50.00	48.00	48.00	48.00	12,618
Jun 1, 2026	50.00	50.85	49.00	49.00	49.00	14,915
May 29, 2026	50.50	52.00	50.00	50.00	50.00	7,425
May 28, 2026	50.50	53.00	50.50	50.50	50.50	2,121
May 27, 2026	50.50	52.50	52.50	50.50	50.50	750
May 26, 2026	46.50	52.50	47.98	50.50	50.50	30,500
May 22, 2026	46.50	46.75	46.75	46.50	46.50	4,882
May 21, 2026	46.50	49.00	45.00	45.00	45.00	61,106
May 20, 2026	46.50	47.50	45.67	46.50	46.50	42,542
May 19, 2026	48.00	49.00	46.00	46.50	46.50	142,466
May 18, 2026	48.00	48.98	47.00	48.00	48.00	21,619
May 15, 2026	45.00	48.80	45.80	48.00	48.00	66,006
May 14, 2026	45.00	46.00	44.00	45.00	45.00	105,385
May 13, 2026	45.00	46.00	45.18	45.00	45.00	20,018
May 12, 2026	45.00	46.00	44.50	45.00	45.00	11,580
May 11, 2026	45.00	44.55	44.55	45.00	45.00	6,136
May 8, 2026	45.00	45.70	44.50	45.00	45.00	11,633
May 7, 2026	45.00	45.76	44.50	45.00	45.00	1,339
May 6, 2026	45.00	46.00	44.50	45.00	45.00	22,730
May 5, 2026	45.50	46.00	44.00	45.00	45.00	12,298
May 1, 2026	45.50	45.97	44.00	45.50	45.50	11,329
Apr 30, 2026	45.50	45.50	44.00	45.50	45.50	2,520
Apr 29, 2026	46.00	46.00	45.00	46.00	46.00	27,582
Apr 28, 2026	46.50	48.00	44.05	46.00	46.00	38,196
Apr 27, 2026	47.00	47.00	45.25	46.50	46.50	7,966
Apr 24, 2026	47.00	46.00	46.00	47.00	47.00	250
Apr 23, 2026	47.00	48.00	46.00	47.00	47.00	170,545
Apr 22, 2026	47.00	47.30	47.30	47.00	47.00	3,000
Apr 21, 2026	47.00	48.00	47.30	47.00	47.00	15,039
Apr 20, 2026	47.00	47.50	46.00	47.00	47.00	15,879
Apr 17, 2026	47.50	48.00	47.00	47.00	47.00	3,955
Apr 16, 2026	49.00	50.00	46.00	47.50	47.50	21,740
Apr 15, 2026	51.50	50.00	49.00	49.00	49.00	41,674
Apr 14, 2026	51.50	50.00	50.00	51.50	51.50	8,494
Apr 13, 2026	52.50	54.00	51.00	51.50	51.50	21,834
Apr 10, 2026	52.00	53.00	51.00	52.50	52.50	8,773
Apr 9, 2026	51.50	53.00	50.00	52.00	52.00	3,224
Apr 8, 2026	51.50	53.00	52.64	51.50	51.50	3,003
Apr 7, 2026	51.50	53.00	52.64	51.50	51.50	3,111
Apr 2, 2026	51.50	51.50	51.50	51.50	51.50	-
Apr 1, 2026	51.50	52.00	50.00	51.50	51.50	10,802
Mar 31, 2026	51.50	52.50	50.67	51.50	51.50	5,929
Mar 30, 2026	52.00	51.00	51.00	51.50	51.50	3,502
Mar 27, 2026	53.50	54.00	51.00	52.00	52.00	11,523
Mar 26, 2026	53.50	53.00	53.00	53.50	53.50	3,762
Mar 25, 2026	53.50	54.00	54.00	53.50	53.50	746
Mar 24, 2026	53.50	54.00	52.25	53.50	53.50	7,071
Mar 23, 2026	53.50	54.00	53.00	53.50	53.50	206
Mar 20, 2026	55.00	54.90	53.25	53.50	53.50	11,809
Mar 19, 2026	55.00	54.25	54.00	55.00	55.00	12,194
Mar 18, 2026	55.00	54.25	54.25	55.00	55.00	102
Mar 17, 2026	55.00	54.00	54.00	55.00	55.00	19
Mar 16, 2026	55.00	55.00	55.00	55.00	55.00	-
Mar 13, 2026	56.50	56.00	54.00	55.50	55.50	17,000
Mar 12, 2026	57.50	55.25	55.25	56.50	56.50	17,613
Mar 11, 2026	57.50	57.50	56.06	57.50	57.50	2,601
Mar 10, 2026	57.50	58.00	56.00	57.50	57.50	37,800
Mar 9, 2026	57.50	59.00	56.05	57.50	57.50	27,599
Mar 6, 2026	57.50	59.00	57.13	57.50	57.50	12,776
Mar 5, 2026	57.50	59.00	56.00	57.50	57.50	10,855
Mar 4, 2026	57.50	57.00	56.55	57.50	57.50	64,542
Mar 3, 2026	58.00	59.00	56.55	57.50	57.50	33,490
Mar 2, 2026	58.00	58.71	56.00	58.00	58.00	6,197
Feb 27, 2026	58.00	58.71	56.00	58.00	58.00	11,080
Feb 26, 2026	58.00	59.90	56.00	58.00	58.00	8,126
Feb 25, 2026	58.00	60.00	57.75	58.00	58.00	65,801
Feb 24, 2026	56.50	60.00	56.00	58.00	58.00	54,673
Feb 23, 2026	56.50	57.30	56.35	56.50	56.50	16,048
Feb 20, 2026	57.00	57.84	56.50	56.50	56.50	34,556
Feb 19, 2026	57.00	57.88	56.00	57.50	57.50	35,000
Feb 18, 2026	53.50	58.00	53.98	57.00	57.00	120,383
Feb 17, 2026	53.50	53.90	53.90	53.50	53.50	15,000
Feb 16, 2026	53.50	53.50	53.50	53.50	53.50	-
Feb 13, 2026	53.50	54.00	53.00	53.50	53.50	43,773
Feb 12, 2026	56.00	56.00	53.99	53.50	53.50	55,451
Feb 11, 2026	56.00	55.13	55.00	56.00	56.00	11,757
Feb 10, 2026	56.00	57.00	55.10	56.00	56.00	20,791
Feb 9, 2026	56.00	56.10	56.10	56.00	56.00	14,572
Feb 6, 2026	56.00	57.00	55.00	56.00	56.00	51,409
Feb 5, 2026	56.00	56.28	55.25	56.00	56.00	1,082
Feb 4, 2026	56.00	55.55	55.50	56.00	56.00	16,797
Feb 3, 2026	56.00	56.50	55.00	56.00	56.00	41,109
Feb 2, 2026	55.50	56.96	55.00	56.00	56.00	136,929
Jan 30, 2026	55.50	55.85	55.00	55.50	55.50	15,233
Jan 29, 2026	56.00	55.95	54.30	55.50	55.50	21,000
Jan 28, 2026	56.50	55.00	55.00	56.00	56.00	-
Jan 27, 2026	56.50	55.95	55.00	56.50	56.50	5,052
Jan 26, 2026	56.50	57.48	55.00	56.50	56.50	7,947
Jan 23, 2026	56.50	58.00	55.00	56.50	56.50	38,458
Jan 22, 2026	56.50	57.45	55.75	56.50	56.50	13,784
Jan 21, 2026	56.50	57.50	55.51	56.50	56.50	11,674
Jan 20, 2026	58.50	57.67	57.00	56.50	56.50	11,399
Jan 19, 2026	60.50	60.00	57.00	57.50	57.50	47,287
Jan 16, 2026	60.50	59.00	59.00	60.50	60.50	10
Jan 15, 2026	60.50	62.00	59.00	60.50	60.50	21,128
Jan 14, 2026	60.50	59.06	59.06	60.50	60.50	3,891
Jan 13, 2026	60.50	61.49	59.15	60.50	60.50	13,954
Jan 12, 2026	60.50	59.35	58.40	60.50	60.50	49,670
Jan 9, 2026	60.50	62.00	59.00	60.50	60.50	38,340
Jan 8, 2026	60.50	62.00	59.00	60.50	60.50	8,001
Jan 7, 2026	60.50	60.00	60.00	60.50	60.50	15,414
Jan 6, 2026	60.50	62.00	59.35	60.50	60.50	24,518
Jan 5, 2026	60.00	62.00	60.00	60.50	60.50	643,350
Jan 2, 2026	57.00	60.00	57.00	60.00	60.00	45,208
Dec 31, 2025	57.00	58.90	57.00	57.00	57.00	3,877
Dec 30, 2025	57.00	58.90	58.90	57.00	57.00	1,867
Dec 29, 2025	57.00	57.50	55.00	57.00	57.00	9,292
Dec 24, 2025	57.00	57.50	57.00	57.00	57.00	9,161
Dec 23, 2025	57.00	59.00	55.00	57.00	57.00	8,872
Dec 22, 2025	57.50	58.92	56.00	57.00	57.00	76,735
Dec 19, 2025	58.00	58.50	56.15	57.50	57.50	49,182
Dec 18, 2025	58.00	58.50	56.69	58.00	58.00	2,483
Dec 17, 2025	58.00	58.70	56.68	58.00	58.00	14,758
Dec 16, 2025	58.00	58.07	56.66	58.00	58.00	83,534
Dec 15, 2025	58.00	58.90	56.61	58.00	58.00	30,632
Dec 12, 2025	58.00	58.90	56.00	58.00	58.00	4,512
Dec 11, 2025	58.00	58.90	56.50	58.00	58.00	7,921
Dec 10, 2025	59.00	61.00	56.90	58.00	58.00	21,172
Dec 9, 2025	59.00	59.77	57.67	59.00	59.00	5,266
Dec 8, 2025	57.50	61.00	57.27	59.00	59.00	67,982
Dec 5, 2025	57.00	58.84	55.00	57.50	57.50	54,131
Dec 4, 2025	54.00	58.52	53.00	57.00	57.00	87,570
Dec 3, 2025	53.50	55.00	53.30	54.00	54.00	25,446
Dec 2, 2025	53.00	54.20	53.95	53.50	53.50	6,293
Dec 1, 2025	52.00	55.00	51.00	53.00	53.00	14,309
Nov 28, 2025	51.10	53.00	50.75	52.00	52.00	24,559
Nov 27, 2025	51.10	52.40	50.15	51.10	51.10	30,622
Nov 26, 2025	52.00	53.00	50.00	51.10	51.10	7,319
Nov 25, 2025	52.50	54.00	50.40	52.00	52.00	102,043
Nov 24, 2025	45.50	53.00	44.50	52.50	52.50	152,924
Nov 21, 2025	45.50	46.82	44.50	45.50	45.50	4,537
Nov 20, 2025	45.50	44.50	44.00	45.50	45.50	2,235
Nov 19, 2025	45.50	47.00	44.50	45.50	45.50	50,000
Nov 18, 2025	45.50	44.39	44.37	45.50	45.50	6,711
Nov 17, 2025	45.50	45.50	45.50	45.50	45.50	-
Nov 14, 2025	45.50	46.00	44.00	45.50	45.50	32,285
Nov 13, 2025	45.50	46.82	44.25	45.50	45.50	47,357
Nov 12, 2025	45.50	46.00	43.50	45.00	45.00	109,427
Nov 11, 2025	45.50	46.00	45.00	45.50	45.50	10
Nov 10, 2025	45.50	46.00	45.22	45.50	45.50	6,022
Nov 7, 2025	46.00	47.00	44.00	45.50	45.50	51,714
Nov 6, 2025	46.00	46.00	45.12	46.00	46.00	5,729
Nov 5, 2025	46.00	47.00	45.00	46.00	46.00	290,311
Nov 4, 2025	46.00	47.00	45.35	46.00	46.00	31,327
Nov 3, 2025	46.00	46.98	45.00	46.00	46.00	12,358
Oct 31, 2025	46.00	46.98	45.00	46.00	46.00	4,504
Oct 30, 2025	46.00	47.00	45.00	46.00	46.00	17,898

Mobilize your Website

View Site in Mobile | Classic

Share by: