Everyman Media Group plc (AIM:EMAN)
London · Delayed Price · Currency is GBP · Price in GBX 50.00
0.00 (0.00%)
Jul 27, 2026, 1:49 PM GMT
Everyman Media Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 50.00 | 51.00 | 48.50 | 50.00 | 50.00 | - | 104,840 |
| Jul 24, 2026 | 50.00 | 51.00 | 49.20 | 50.00 | 50.00 | - | 5,605 |
| Jul 23, 2026 | 49.50 | 51.00 | 49.38 | 50.00 | 50.00 | 1.01% | 29,377 |
| Jul 22, 2026 | 49.50 | 50.00 | 49.00 | 49.50 | 49.50 | - | 77,299 |
| Jul 21, 2026 | 49.50 | 50.00 | 50.00 | 49.50 | 49.50 | - | 49 |
| Jul 20, 2026 | 49.50 | 50.00 | 49.00 | 49.50 | 49.50 | - | 11,281 |
| Jul 17, 2026 | 49.50 | 50.00 | 49.00 | 49.50 | 49.50 | -1.00% | 616,813 |
| Jul 16, 2026 | 50.00 | 49.26 | 48.00 | 50.00 | 50.00 | - | 59,610 |
| Jul 15, 2026 | 50.00 | 51.00 | 48.00 | 50.00 | 50.00 | 2.04% | 49,320 |
| Jul 14, 2026 | 50.00 | 51.00 | 49.00 | 49.00 | 49.00 | -2.00% | 75,394 |
| Jul 13, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 28,941 |
| Jul 10, 2026 | 50.00 | 51.00 | 49.00 | 50.00 | 50.00 | - | 63,728 |
| Jul 9, 2026 | 50.00 | 50.00 | 49.00 | 50.00 | 50.00 | 2.04% | 93,066 |
| Jul 8, 2026 | 49.00 | 50.70 | 49.00 | 49.00 | 49.00 | - | 128,069 |
| Jul 7, 2026 | 49.00 | 50.00 | 48.00 | 49.00 | 49.00 | - | 58,177 |
| Jul 6, 2026 | 48.50 | 49.40 | 47.02 | 49.00 | 49.00 | 2.08% | 96,802 |
| Jul 3, 2026 | 49.00 | 49.60 | 47.00 | 48.00 | 48.00 | - | 99,029 |
| Jul 2, 2026 | 49.00 | 49.60 | 48.00 | 48.00 | 48.00 | -2.04% | 78,798 |
| Jul 1, 2026 | 48.50 | 50.00 | 48.00 | 49.00 | 49.00 | 1.03% | 106,180 |
| Jun 30, 2026 | 48.86 | 49.00 | 48.00 | 48.50 | 48.50 | -1.02% | 10,084 |
| Jun 29, 2026 | 49.00 | 50.00 | 48.00 | 49.00 | 49.00 | - | 35,634 |
| Jun 26, 2026 | 48.50 | 49.90 | 48.00 | 49.00 | 49.00 | 1.03% | 152,492 |
| Jun 25, 2026 | 46.00 | 49.00 | 46.00 | 48.50 | 48.50 | 5.43% | 155,824 |
| Jun 24, 2026 | 43.55 | 47.00 | 42.43 | 46.00 | 46.00 | 6.98% | 227,099 |
| Jun 23, 2026 | 43.00 | 44.00 | 42.00 | 43.00 | 43.00 | 0.94% | 134,437 |
| Jun 22, 2026 | 41.00 | 43.35 | 41.00 | 42.60 | 42.60 | 10.94% | 596,452 |
| Jun 19, 2026 | 39.00 | 42.00 | 38.40 | 38.40 | 38.40 | 13.61% | 631,500 |
| Jun 18, 2026 | 36.50 | 40.00 | 33.80 | 33.80 | 33.80 | -7.40% | 282,630 |
| Jun 17, 2026 | 34.73 | 36.00 | 34.00 | 36.50 | 36.50 | 4.29% | 215,747 |
| Jun 16, 2026 | 19.50 | 35.00 | 20.10 | 35.00 | 35.00 | - | 2,582,075 |
| Jun 15, 2026 | 37.00 | 38.00 | 33.14 | 35.00 | 35.00 | -5.41% | 358,220 |
| Jun 12, 2026 | 37.00 | 38.00 | 36.46 | 37.00 | 37.00 | - | 1,280 |
| Jun 11, 2026 | 37.00 | 38.00 | 36.00 | 37.00 | 37.00 | - | 22,662 |
| Jun 10, 2026 | 37.00 | 38.00 | 36.28 | 37.00 | 37.00 | - | 6,314 |
| Jun 9, 2026 | 37.00 | 38.00 | 36.00 | 37.00 | 37.00 | - | 36,339 |
| Jun 8, 2026 | 37.00 | 38.00 | 35.20 | 37.00 | 37.00 | - | 9,436 |
| Jun 5, 2026 | 37.00 | 38.00 | 36.00 | 37.00 | 37.00 | - | 205,196 |
| Jun 4, 2026 | 37.00 | 37.00 | 36.16 | 37.00 | 37.00 | - | 18,353 |
| Jun 3, 2026 | 36.50 | 38.00 | 36.00 | 37.00 | 37.00 | 1.37% | 354,830 |
| Jun 2, 2026 | 36.50 | 37.00 | 36.00 | 36.50 | 36.50 | -1.88% | 119,200 |
| Jun 1, 2026 | 36.00 | 37.20 | 37.20 | 37.20 | 37.20 | 4.79% | 220,335 |
| May 29, 2026 | 35.50 | 36.00 | 35.00 | 35.50 | 35.50 | - | 123,608 |
| May 28, 2026 | 35.50 | 36.00 | 35.50 | 35.50 | 35.50 | - | 12,303 |
| May 27, 2026 | 35.50 | 36.00 | 35.00 | 35.50 | 35.50 | - | 180,084 |
| May 26, 2026 | 35.50 | 36.00 | 35.10 | 35.50 | 35.50 | - | 11,553 |
| May 22, 2026 | 33.50 | 37.00 | 33.00 | 35.50 | 35.50 | 5.97% | 237,273 |
| May 21, 2026 | 33.50 | 34.00 | 33.68 | 33.50 | 33.50 | - | 25,383 |
| May 20, 2026 | 33.50 | 34.00 | 33.00 | 33.50 | 33.50 | - | 15,363 |
| May 19, 2026 | 33.50 | 34.00 | 33.00 | 33.50 | 33.50 | - | 82,744 |
| May 18, 2026 | 33.50 | 34.00 | 33.00 | 33.50 | 33.50 | - | 30,675 |