Everyman Media Group plc (AIM:EMAN)
London · Delayed Price · Currency is GBP · Price in GBX 40.02
-0.98 (-2.39%)
Sep 9, 2025, 1:30 PM GMT+1
Everyman Media Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 40.04 | 40.04 | 40.02 | 40.02 | 40.02 | -2.39% | 5,553 |
| Sep 8, 2025 | 41.50 | 42.00 | 40.00 | 41.00 | 41.00 | -1.20% | 90,798 |
| Sep 5, 2025 | 41.50 | 42.00 | 41.10 | 41.50 | 41.50 | - | 2,293 |
| Sep 4, 2025 | 41.50 | 41.50 | 41.10 | 41.50 | 41.50 | - | 14 |
| Sep 3, 2025 | 42.00 | 42.00 | 41.10 | 41.50 | 41.50 | -1.19% | 8,595 |
| Sep 2, 2025 | 42.00 | 42.00 | 41.88 | 42.00 | 42.00 | - | 9,152 |
| Sep 1, 2025 | 41.02 | 42.00 | 41.02 | 42.00 | 42.00 | - | 1,471 |
| Aug 29, 2025 | 41.00 | 43.80 | 41.00 | 42.00 | 42.00 | - | 4,361 |
| Aug 28, 2025 | 41.88 | 43.00 | 41.00 | 42.00 | 42.00 | - | 39,063 |
| Aug 27, 2025 | 40.20 | 42.00 | 40.20 | 42.00 | 42.00 | - | 945 |
| Aug 26, 2025 | 41.88 | 42.00 | 41.00 | 42.00 | 42.00 | - | 4,910 |
| Aug 22, 2025 | 42.47 | 42.47 | 41.02 | 42.00 | 42.00 | - | 18,090 |
| Aug 21, 2025 | 42.47 | 42.47 | 41.10 | 42.00 | 42.00 | - | 11,412 |
| Aug 20, 2025 | 42.00 | 43.00 | 41.00 | 42.00 | 42.00 | -1.18% | 31,512 |
| Aug 19, 2025 | 42.47 | 42.50 | 42.08 | 42.50 | 42.50 | - | 25,014 |
| Aug 18, 2025 | 42.15 | 42.99 | 42.00 | 42.50 | 42.50 | - | 29,940 |
| Aug 15, 2025 | 42.15 | 42.99 | 42.08 | 42.50 | 42.50 | - | 19,405 |
| Aug 14, 2025 | 42.15 | 42.50 | 42.08 | 42.50 | 42.50 | - | 10,726 |
| Aug 13, 2025 | 42.99 | 42.99 | 42.10 | 42.50 | 42.50 | - | 33,654 |
| Aug 12, 2025 | 42.50 | 43.00 | 42.50 | 42.50 | 42.50 | - | 164 |
| Aug 11, 2025 | 42.50 | 43.00 | 42.00 | 42.50 | 42.50 | - | 15,099 |
| Aug 8, 2025 | 42.98 | 43.00 | 42.20 | 42.50 | 42.50 | 1.19% | 25,079 |
| Aug 7, 2025 | 42.15 | 43.00 | 41.00 | 42.00 | 42.00 | - | 24,639 |
| Aug 6, 2025 | 42.14 | 42.14 | 42.00 | 42.00 | 42.00 | - | 4,746 |
| Aug 5, 2025 | 42.14 | 43.80 | 42.00 | 42.00 | 42.00 | - | 10,389 |
| Aug 4, 2025 | 41.98 | 43.00 | 41.20 | 42.00 | 42.00 | - | 43,498 |
| Aug 1, 2025 | 42.07 | 42.98 | 41.70 | 42.00 | 42.00 | - | 16,989 |
| Jul 31, 2025 | 41.70 | 43.00 | 41.20 | 42.00 | 42.00 | - | 41,978 |
| Jul 30, 2025 | 42.98 | 42.98 | 41.00 | 42.00 | 42.00 | - | 44,467 |
| Jul 29, 2025 | 42.70 | 43.00 | 41.00 | 42.00 | 42.00 | -1.18% | 48,087 |
| Jul 28, 2025 | 42.96 | 44.00 | 42.00 | 42.50 | 42.50 | 3.66% | 234,865 |
| Jul 25, 2025 | 40.42 | 42.00 | 40.00 | 41.00 | 41.00 | - | 51,095 |
| Jul 24, 2025 | 40.20 | 41.00 | 40.20 | 41.00 | 41.00 | - | 10,281 |
| Jul 23, 2025 | 40.41 | 42.00 | 40.20 | 41.00 | 41.00 | - | 16,412 |
| Jul 22, 2025 | 41.65 | 41.65 | 41.00 | 41.00 | 41.00 | - | 50,000 |
| Jul 21, 2025 | 40.00 | 41.00 | 39.50 | 41.00 | 41.00 | 2.50% | 233,898 |
| Jul 18, 2025 | 39.00 | 41.00 | 39.00 | 40.00 | 40.00 | 1.27% | 85,257 |
| Jul 17, 2025 | 39.20 | 39.50 | 39.20 | 39.50 | 39.50 | - | 802 |
| Jul 16, 2025 | 39.01 | 39.90 | 39.01 | 39.50 | 39.50 | - | 5,076 |
| Jul 15, 2025 | 39.58 | 40.00 | 39.00 | 39.50 | 39.50 | -2.71% | 724 |
| Jul 14, 2025 | 40.60 | 40.60 | 39.00 | 40.60 | 40.60 | 2.78% | 23,194 |
| Jul 11, 2025 | 39.70 | 40.00 | 39.00 | 39.50 | 39.50 | - | 978 |
| Jul 10, 2025 | 39.80 | 40.00 | 39.00 | 39.50 | 39.50 | - | 12,271 |
| Jul 9, 2025 | 39.20 | 39.50 | 39.20 | 39.50 | 39.50 | - | 5,104 |
| Jul 8, 2025 | 39.20 | 39.78 | 38.20 | 39.50 | 39.50 | - | 7,343 |
| Jul 7, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - | - |
| Jul 4, 2025 | 39.20 | 39.50 | 39.20 | 39.50 | 39.50 | - | 8,929 |
| Jul 3, 2025 | 39.80 | 39.80 | 39.19 | 39.50 | 39.50 | - | 11,241 |
| Jul 2, 2025 | 42.00 | 42.00 | 39.50 | 39.50 | 39.50 | -3.66% | 14,849 |
| Jul 1, 2025 | 40.41 | 41.00 | 40.41 | 41.00 | 41.00 | -2.38% | 25,996 |