Everyman Media Group plc (AIM:EMAN)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 51.00
0.00 (0.00%)
Oct 26, 2026, 1:51 PM GMT
Everyman Media Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 50.04 | 52.00 | 50.04 | 51.00 | 51.00 | - | 38,032 |
| Oct 23, 2026 | 51.00 | 52.00 | 50.04 | 51.00 | 51.00 | - | 5,773 |
| Oct 22, 2026 | 49.50 | 51.56 | 49.00 | 51.00 | 51.00 | 3.03% | 265,358 |
| Oct 21, 2026 | 49.50 | 49.97 | 49.02 | 49.50 | 49.50 | 0.20% | 122,081 |
| Oct 20, 2026 | 49.00 | 50.00 | 48.00 | 49.40 | 49.40 | 0.82% | 277,923 |
| Oct 19, 2026 | 49.00 | 50.00 | 48.00 | 49.00 | 49.00 | - | 250,081 |
| Oct 16, 2026 | 49.05 | 50.00 | 48.00 | 49.00 | 49.00 | -1.01% | 245,047 |
| Oct 15, 2026 | 49.05 | 50.00 | 49.00 | 49.50 | 49.50 | - | 272,484 |
| Oct 14, 2026 | 50.00 | 50.00 | 49.00 | 49.50 | 49.50 | - | 210,726 |
| Oct 13, 2026 | 48.50 | 50.00 | 44.15 | 49.50 | 49.50 | -8.33% | 740,266 |
| Oct 12, 2026 | 54.00 | 55.00 | 53.88 | 54.00 | 54.00 | - | 40,624 |
| Oct 9, 2026 | 54.00 | 54.50 | 54.50 | 54.00 | 54.00 | 0.93% | 38,882 |
| Oct 8, 2026 | 52.16 | 54.00 | 52.16 | 53.50 | 53.50 | 0.94% | 25,400 |
| Oct 7, 2026 | 53.50 | 53.94 | 50.00 | 53.00 | 53.00 | -0.93% | 12,012 |
| Oct 6, 2026 | 53.50 | 53.98 | 53.00 | 53.50 | 53.50 | - | 811 |
| Oct 5, 2026 | 53.50 | 54.00 | 53.00 | 53.50 | 53.50 | - | 18,839 |
| Oct 2, 2026 | 53.00 | 54.00 | 53.00 | 53.50 | 53.50 | - | 94 |
| Oct 1, 2026 | 55.00 | 55.00 | 53.00 | 53.50 | 53.50 | -0.93% | 40,097 |
| Sep 30, 2026 | 53.00 | 54.22 | 53.00 | 54.00 | 54.00 | - | 14,224 |
| Sep 29, 2026 | 55.00 | 55.00 | 53.00 | 54.00 | 54.00 | - | 789 |
| Sep 28, 2026 | 55.00 | 55.00 | 53.00 | 54.00 | 54.00 | - | 10,327 |
| Sep 25, 2026 | 54.00 | 53.04 | 53.04 | 54.00 | 54.00 | - | 14 |
| Sep 24, 2026 | 54.00 | 55.00 | 53.35 | 54.00 | 54.00 | -0.92% | 99,134 |
| Sep 23, 2026 | 55.00 | 55.00 | 55.00 | 54.50 | 54.50 | - | 25 |
| Sep 22, 2026 | 54.50 | 54.77 | 54.00 | 54.50 | 54.50 | - | 3,098 |
| Sep 21, 2026 | 55.00 | 55.00 | 54.02 | 54.50 | 54.50 | 0.93% | 33,043 |
| Sep 18, 2026 | 54.88 | 55.00 | 53.30 | 54.00 | 54.00 | - | 49,850 |
| Sep 17, 2026 | 53.50 | 53.50 | 53.50 | 54.00 | 54.00 | - | 21,878 |
| Sep 16, 2026 | 54.00 | 54.10 | 53.00 | 54.00 | 54.00 | - | 36,589 |
| 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 |