Everyman Media Group plc (AIM:EMAN)
London · Delayed Price · Currency is GBP · Price in GBX 28.00
0.00 (0.00%)
At close: Jan 23, 2026
Everyman Media Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 27.85 | 28.88 | 27.00 | 27.00 | - | -3.57% | 6,566 |
| Jan 22, 2026 | 28.00 | 27.88 | 27.56 | 28.00 | 28.00 | - | 13,519 |
| Jan 21, 2026 | 28.00 | 28.89 | 27.00 | 28.00 | 28.00 | - | 5,364 |
| Jan 20, 2026 | 28.00 | 28.98 | 27.56 | 28.00 | 28.00 | - | 17,503 |
| Jan 19, 2026 | 28.00 | 28.98 | 27.10 | 28.00 | 28.00 | - | 3,607 |
| Jan 16, 2026 | 28.98 | 28.98 | 27.95 | 28.00 | 28.00 | - | 71 |
| Jan 15, 2026 | 28.00 | 28.98 | 27.00 | 28.00 | 28.00 | - | 7,587 |
| Jan 14, 2026 | 28.00 | 28.98 | 27.10 | 28.00 | 28.00 | - | 8,313 |
| Jan 13, 2026 | 28.00 | 28.00 | 27.53 | 28.00 | 28.00 | - | 52,343 |
| Jan 12, 2026 | 27.50 | 28.00 | 27.00 | 28.00 | 28.00 | 1.82% | 45,428 |
| Jan 9, 2026 | 27.50 | 28.00 | 27.00 | 27.50 | 27.50 | - | 212,745 |
| Jan 8, 2026 | 27.50 | 28.20 | 27.56 | 27.50 | 27.50 | -2.48% | 31,204 |
| Jan 7, 2026 | 29.70 | 28.20 | 28.20 | 28.20 | 28.20 | -2.76% | 111,682 |
| Jan 6, 2026 | 29.00 | 30.00 | 28.00 | 29.00 | 29.00 | - | 13,261 |
| Jan 5, 2026 | 29.00 | 29.80 | 28.15 | 29.00 | 29.00 | - | 68,825 |
| Jan 2, 2026 | 27.50 | 30.00 | 27.00 | 29.00 | 29.00 | 3.57% | 147,142 |
| Dec 31, 2025 | 27.50 | 28.00 | 27.00 | 28.00 | 28.00 | 3.70% | 85,657 |
| Dec 30, 2025 | 27.00 | 28.00 | 26.00 | 27.00 | 27.00 | - | 155,310 |
| Dec 29, 2025 | 27.00 | 27.68 | 26.10 | 27.00 | 27.00 | - | 96,752 |
| Dec 24, 2025 | 27.80 | 27.80 | 26.55 | 27.00 | 27.00 | - | 14,812 |
| Dec 23, 2025 | 26.50 | 27.00 | 26.00 | 27.00 | 27.00 | 1.89% | 77,861 |
| Dec 22, 2025 | 27.50 | 28.00 | 27.00 | 26.50 | 26.50 | -3.64% | 29,180 |
| Dec 19, 2025 | 27.50 | 27.80 | 27.10 | 27.50 | 27.50 | - | 16,256 |
| Dec 18, 2025 | 27.50 | 27.80 | 27.10 | 27.50 | 27.50 | -1.79% | 13,262 |
| Dec 17, 2025 | 27.50 | 28.00 | 27.05 | 28.00 | 28.00 | 1.82% | 47,295 |
| Dec 16, 2025 | 27.50 | 27.70 | 27.00 | 27.50 | 27.50 | - | 35,008 |
| Dec 15, 2025 | 27.50 | 28.00 | 27.00 | 27.50 | 27.50 | - | 103,812 |
| Dec 12, 2025 | 28.00 | 29.00 | 27.00 | 27.50 | 27.50 | -1.79% | 114,207 |
| Dec 11, 2025 | 28.00 | 29.00 | 27.20 | 28.00 | 28.00 | - | 126,238 |
| Dec 10, 2025 | 29.00 | 30.00 | 26.00 | 28.00 | 28.00 | -21.13% | 1,355,442 |
| Dec 9, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - | 5,612 |
| Dec 8, 2025 | 35.50 | 36.00 | 35.00 | 35.50 | 35.50 | - | 20,689 |
| Dec 5, 2025 | 35.50 | 35.92 | 35.00 | 35.50 | 35.50 | - | 1,378 |
| Dec 4, 2025 | 35.50 | 35.92 | 35.01 | 35.50 | 35.50 | - | 72 |
| Dec 3, 2025 | 35.50 | 35.99 | 35.00 | 35.50 | 35.50 | - | 24,764 |
| Dec 2, 2025 | 36.50 | 36.92 | 35.00 | 35.50 | 35.50 | -2.74% | 18,062 |
| Dec 1, 2025 | 36.50 | 36.92 | 36.00 | 36.50 | 36.50 | - | 2,926 |
| Nov 28, 2025 | 36.50 | 36.92 | 36.00 | 36.50 | 36.50 | - | 26,159 |
| Nov 27, 2025 | 36.50 | 36.93 | 36.00 | 36.50 | 36.50 | - | 15,245 |
| Nov 26, 2025 | 36.50 | 36.95 | 36.00 | 36.50 | 36.50 | - | 15,786 |
| Nov 25, 2025 | 36.50 | 37.00 | 36.36 | 36.50 | 36.50 | - | 3,148 |
| Nov 24, 2025 | 36.50 | 37.00 | 36.00 | 36.50 | 36.50 | - | 13,936 |
| Nov 21, 2025 | 36.48 | 36.99 | 36.00 | 36.50 | 36.50 | - | 64,629 |
| Nov 20, 2025 | 36.50 | 37.00 | 36.00 | 36.50 | 36.50 | - | 31,447 |
| Nov 19, 2025 | 36.50 | 36.99 | 36.00 | 36.50 | 36.50 | - | 15,966 |
| Nov 18, 2025 | 36.50 | 36.56 | 36.00 | 36.50 | 36.50 | -1.35% | 16,598 |
| Nov 17, 2025 | 37.00 | 37.00 | 36.00 | 37.00 | 37.00 | - | 8,791 |
| Nov 14, 2025 | 37.50 | 37.35 | 36.00 | 37.00 | 37.00 | -1.33% | 19,625 |
| Nov 13, 2025 | 37.50 | 37.35 | 37.30 | 37.50 | 37.50 | - | 17,522 |
| Nov 12, 2025 | 37.50 | 37.40 | 37.00 | 37.50 | 37.50 | - | 14,204 |