Everyman Media Group plc (AIM:EMAN)
London · Delayed Price · Currency is GBP · Price in GBX 40.50
0.00 (0.00%)
Oct 10, 2025, 10:05 AM GMT+1
Everyman Media Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 40.50 | 40.50 | 40.00 | 40.50 | 40.50 | - | 902 |
| Oct 9, 2025 | 40.00 | 41.00 | 39.20 | 40.50 | 40.50 | - | 5,530 |
| Oct 8, 2025 | 41.00 | 41.00 | 40.00 | 40.50 | 40.50 | - | 13,300 |
| Oct 7, 2025 | 41.50 | 41.50 | 40.00 | 40.50 | 40.50 | -2.41% | 35,697 |
| Oct 6, 2025 | 41.50 | 41.50 | 41.00 | 41.50 | 41.50 | - | 2,587 |
| Oct 3, 2025 | 41.50 | 41.50 | 40.22 | 41.50 | 41.50 | - | 8,343 |
| Oct 2, 2025 | 41.00 | 42.00 | 41.00 | 41.50 | 41.50 | -1.19% | 21,473 |
| Oct 1, 2025 | 42.00 | 42.30 | 41.02 | 42.00 | 42.00 | - | 65,460 |
| Sep 30, 2025 | 42.00 | 42.30 | 41.15 | 42.00 | 42.00 | 1.20% | 15,511 |
| Sep 29, 2025 | 40.00 | 41.50 | 40.00 | 41.50 | 41.50 | - | 50,262 |
| Sep 26, 2025 | 41.50 | 42.00 | 41.15 | 41.50 | 41.50 | - | 199,283 |
| Sep 25, 2025 | 41.00 | 41.94 | 41.00 | 41.50 | 41.50 | - | 1,370,070 |
| Sep 24, 2025 | 41.00 | 43.00 | 40.00 | 41.50 | 41.50 | 1.22% | 98,090 |
| Sep 23, 2025 | 41.00 | 41.00 | 39.60 | 41.00 | 41.00 | - | 25,906 |
| Sep 22, 2025 | 41.00 | 41.00 | 40.02 | 41.00 | 41.00 | - | 5,756 |
| Sep 19, 2025 | 41.00 | 41.00 | 40.00 | 41.00 | 41.00 | - | 3,306 |
| Sep 18, 2025 | 41.00 | 41.00 | 40.00 | 41.00 | 41.00 | - | 8,444 |
| Sep 17, 2025 | 41.00 | 41.00 | 40.02 | 41.00 | 41.00 | - | 5,058 |
| Sep 16, 2025 | 41.00 | 42.00 | 40.00 | 41.00 | 41.00 | - | 22,593 |
| Sep 15, 2025 | 41.00 | 41.00 | 40.00 | 41.00 | 41.00 | - | 5,066 |
| Sep 12, 2025 | 41.00 | 41.00 | 40.00 | 41.00 | 41.00 | - | 3,825 |
| Sep 11, 2025 | 41.00 | 41.00 | 40.00 | 41.00 | 41.00 | - | 2,920 |
| Sep 10, 2025 | 41.00 | 41.00 | 40.02 | 41.00 | 41.00 | - | 414 |
| Sep 9, 2025 | 41.00 | 41.00 | 40.02 | 41.00 | 41.00 | - | 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 |