Everyman Media Group plc (AIM:EMAN)
London · Delayed Price · Currency is GBP · Price in GBX 25.10
-0.40 (-1.57%)
Mar 26, 2026, 4:11 PM GMT
Everyman Media Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 25.05 | 25.70 | 25.01 | 25.10 | - | -1.57% | 90,892 |
| Mar 25, 2026 | 25.50 | 26.00 | 25.01 | 25.50 | 25.50 | - | 82,477 |
| Mar 24, 2026 | 25.50 | 26.00 | 25.00 | 25.50 | 25.50 | - | 201,847 |
| Mar 23, 2026 | 25.50 | 26.00 | 24.55 | 25.50 | 25.50 | - | 74,346 |
| Mar 20, 2026 | 25.50 | 25.88 | 25.00 | 25.50 | 25.50 | - | 11,593 |
| Mar 19, 2026 | 25.50 | 25.88 | 25.05 | 25.50 | 25.50 | - | 90,694 |
| Mar 18, 2026 | 25.50 | 26.00 | 25.05 | 25.50 | 25.50 | - | 150,716 |
| Mar 17, 2026 | 25.50 | 26.00 | 25.01 | 25.50 | 25.50 | - | 89,480 |
| Mar 16, 2026 | 25.50 | 26.00 | 25.00 | 25.50 | 25.50 | - | 317,410 |
| Mar 13, 2026 | 25.50 | 26.00 | 25.00 | 25.50 | 25.50 | - | 72,292 |
| Mar 12, 2026 | 25.50 | 25.33 | 25.00 | 25.50 | 25.50 | - | 111,404 |
| Mar 11, 2026 | 26.50 | 25.35 | 25.00 | 25.50 | 25.50 | - | 24,004 |
| Mar 10, 2026 | 25.50 | 25.48 | 25.00 | 25.50 | 25.50 | - | 98,285 |
| Mar 9, 2026 | 25.50 | 26.00 | 25.00 | 25.50 | 25.50 | - | 173,766 |
| Mar 6, 2026 | 24.50 | 27.25 | 24.00 | 25.50 | 25.50 | 4.08% | 544,899 |
| Mar 5, 2026 | 24.50 | 24.90 | 24.15 | 24.50 | 24.50 | - | 1,215,367 |
| Mar 4, 2026 | 24.50 | 24.50 | 24.05 | 24.50 | 24.50 | - | 4,003,726 |
| Mar 3, 2026 | 24.50 | 25.00 | 24.05 | 24.50 | 24.50 | - | 34,884 |
| Mar 2, 2026 | 24.50 | 24.49 | 24.05 | 24.50 | 24.50 | - | 1,922 |
| Feb 27, 2026 | 24.50 | 25.00 | 24.00 | 24.50 | 24.50 | - | 52,386 |
| Feb 26, 2026 | 24.50 | 24.37 | 24.16 | 24.50 | 24.50 | - | 82,111 |
| Feb 25, 2026 | 24.50 | 25.00 | 24.00 | 24.50 | 24.50 | - | 124,327 |
| Feb 24, 2026 | 24.50 | 24.34 | 24.05 | 24.50 | 24.50 | - | 20,818 |
| Feb 23, 2026 | 24.50 | 25.00 | 24.05 | 24.50 | 24.50 | - | 76,887 |
| Feb 20, 2026 | 24.50 | 24.50 | 24.00 | 24.50 | 24.50 | - | 48,271 |
| Feb 19, 2026 | 24.50 | 25.00 | 24.16 | 24.50 | 24.50 | - | 260,861 |
| Feb 18, 2026 | 24.50 | 25.00 | 24.14 | 24.50 | 24.50 | -0.41% | 25,281 |
| Feb 17, 2026 | 24.50 | 25.00 | 24.00 | 24.60 | 24.60 | 0.41% | 14,242 |
| Feb 16, 2026 | 24.50 | 25.00 | 24.14 | 24.50 | 24.50 | - | 93,691 |
| Feb 13, 2026 | 24.50 | 25.00 | 24.50 | 24.50 | 24.50 | - | 60,436 |
| Feb 12, 2026 | 26.50 | 27.00 | 24.26 | 24.50 | 24.50 | -7.55% | 126,202 |
| Feb 11, 2026 | 26.50 | 26.60 | 26.48 | 26.50 | 26.50 | - | 1,140 |
| Feb 10, 2026 | 26.50 | 26.60 | 26.00 | 26.50 | 26.50 | - | 7,760 |
| Feb 9, 2026 | 27.50 | 28.00 | 26.01 | 26.50 | 26.50 | -3.64% | 79,711 |
| Feb 6, 2026 | 27.50 | 28.00 | 27.25 | 27.50 | 27.50 | - | 29,176 |
| Feb 5, 2026 | 27.50 | 28.00 | 27.00 | 27.50 | 27.50 | - | 34,062 |
| Feb 4, 2026 | 27.50 | 28.00 | 27.00 | 27.50 | 27.50 | - | 44,908 |
| Feb 3, 2026 | 28.00 | 28.80 | 27.00 | 27.50 | 27.50 | -1.79% | 2,366 |
| Feb 2, 2026 | 28.00 | 29.00 | 27.10 | 28.00 | 28.00 | - | 3,796 |
| Jan 30, 2026 | 28.00 | 29.00 | 27.00 | 28.00 | 28.00 | - | 6,922 |
| Jan 29, 2026 | 28.00 | 29.00 | 27.10 | 28.00 | 28.00 | - | 35,851 |
| Jan 28, 2026 | 28.00 | 29.00 | 27.00 | 28.00 | 28.00 | - | 1,536 |
| Jan 27, 2026 | 28.00 | 29.00 | 27.56 | 28.00 | 28.00 | - | 98,631 |
| Jan 26, 2026 | 28.00 | 29.00 | 27.00 | 28.00 | 28.00 | - | 10,387 |
| Jan 23, 2026 | 28.00 | 28.88 | 27.00 | 28.00 | 28.00 | - | 6,061 |
| 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 | 28.00 | 28.98 | 27.95 | 28.00 | 28.00 | - | 71 |