Everyman Media Group plc (AIM:EMAN)
London · Delayed Price · Currency is GBP · Price in GBX 54.95
+0.45 (0.83%)
Sep 15, 2026, 1:30 PM GMT
Everyman Media Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 54.00 | 54.00 | 53.00 | 54.00 | 54.00 | -0.92% | 6,606 |
| Sep 14, 2026 | 54.50 | 54.98 | 53.50 | 54.50 | 54.50 | - | 7,404 |
| Sep 11, 2026 | 55.50 | 56.00 | 54.00 | 54.50 | 54.50 | -1.80% | 10,560 |
| Sep 10, 2026 | 55.50 | 56.00 | 55.00 | 55.50 | 55.50 | - | 6,658 |
| Sep 9, 2026 | 55.50 | 55.98 | 55.02 | 55.50 | 55.50 | - | 21,238 |
| Sep 8, 2026 | 55.50 | 56.00 | 55.20 | 55.50 | 55.50 | -0.89% | 28,856 |
| Sep 7, 2026 | 55.50 | 56.00 | 55.00 | 56.00 | 56.00 | 0.90% | 8,798 |
| Sep 4, 2026 | 56.00 | 56.96 | 55.00 | 55.50 | 55.50 | -0.89% | 1,025 |
| Sep 3, 2026 | 56.50 | 58.00 | 55.00 | 56.00 | 56.00 | - | 23,234 |
| Sep 2, 2026 | 55.35 | 56.96 | 55.04 | 56.00 | 56.00 | - | 19,107 |
| Sep 1, 2026 | 55.50 | 57.00 | 55.00 | 56.00 | 56.00 | 0.90% | 138,277 |
| Aug 28, 2026 | 55.90 | 56.00 | 55.00 | 55.50 | 55.50 | - | 442 |
| Aug 27, 2026 | 56.00 | 56.96 | 55.63 | 55.50 | 55.50 | -0.89% | 15,213 |
| Aug 26, 2026 | 56.00 | 56.96 | 55.00 | 56.00 | 56.00 | - | 1,819 |
| Aug 25, 2026 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | - | 53,523 |
| Aug 24, 2026 | 55.90 | 56.50 | 55.30 | 56.00 | 56.00 | 0.90% | 91,188 |
| Aug 21, 2026 | 57.70 | 57.98 | 55.00 | 55.50 | 55.50 | -3.48% | 150,022 |
| Aug 20, 2026 | 54.60 | 58.95 | 54.60 | 57.50 | 57.50 | 6.48% | 192,724 |
| Aug 19, 2026 | 51.00 | 55.00 | 51.00 | 54.00 | 54.00 | 3.85% | 70,681 |
| Aug 18, 2026 | 51.00 | 50.00 | 50.00 | 52.00 | 52.00 | 2.97% | 92,031 |
| Aug 17, 2026 | 47.52 | 49.00 | 49.00 | 50.50 | 50.50 | 6.32% | 160,443 |
| Aug 14, 2026 | 47.84 | 48.00 | 47.00 | 47.50 | 47.50 | 1.06% | 40,496 |
| Aug 13, 2026 | 47.06 | 47.00 | 47.00 | 47.00 | 47.00 | -1.26% | 124,319 |
| Aug 12, 2026 | 47.50 | 48.00 | 47.05 | 47.60 | 47.60 | 0.21% | 87,298 |
| Aug 11, 2026 | 47.50 | 47.80 | 47.00 | 47.50 | 47.50 | - | 1,978,991 |
| Aug 10, 2026 | 47.50 | 47.90 | 47.00 | 47.50 | 47.50 | 1.06% | 219,733 |
| Aug 7, 2026 | 48.50 | 49.00 | 47.00 | 47.00 | 47.00 | -3.09% | 121,517 |
| Aug 6, 2026 | 48.50 | 49.00 | 48.00 | 48.50 | 48.50 | - | 2,801 |
| Aug 5, 2026 | 50.00 | 49.80 | 48.01 | 48.50 | 48.50 | -3.00% | 120,321 |
| Aug 4, 2026 | 50.00 | 51.00 | 49.00 | 50.00 | 50.00 | - | 103,592 |
| Aug 3, 2026 | 50.00 | 50.50 | 49.02 | 50.00 | 50.00 | - | 90,303 |
| Jul 31, 2026 | 50.00 | 50.50 | 49.00 | 50.00 | 50.00 | - | 201,560 |
| Jul 30, 2026 | 50.00 | 49.05 | 49.00 | 50.00 | 50.00 | - | 534,443 |
| Jul 29, 2026 | 50.00 | 51.00 | 49.00 | 50.00 | 50.00 | - | 44,588 |
| Jul 28, 2026 | 50.00 | 51.00 | 49.00 | 50.00 | 50.00 | - | 9,177 |
| 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 |