Everyman Media Group plc (AIM:EMAN)
London · Delayed Price · Currency is GBP · Price in GBX 33.02
-1.48 (-4.29%)
Apr 17, 2026, 4:21 PM GMT
Everyman Media Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 34.50 | 35.00 | 33.02 | 34.60 | - | 0.29% | 50,552 |
| Apr 16, 2026 | 36.00 | 35.77 | 34.01 | 34.50 | 34.50 | -4.17% | 15,197 |
| Apr 15, 2026 | 36.00 | 35.77 | 35.02 | 36.00 | 36.00 | - | 619 |
| Apr 14, 2026 | 36.00 | 37.00 | 35.00 | 36.00 | 36.00 | - | 56,204 |
| Apr 13, 2026 | 35.65 | 37.00 | 35.00 | 36.00 | 36.00 | - | 88,538 |
| Apr 10, 2026 | 36.00 | 37.00 | 35.00 | 36.00 | 36.00 | - | 27,069 |
| Apr 9, 2026 | 34.50 | 37.00 | 33.55 | 36.00 | 36.00 | 4.35% | 162,438 |
| Apr 8, 2026 | 34.50 | 35.70 | 33.98 | 34.50 | 34.50 | - | 7,254 |
| Apr 7, 2026 | 34.50 | 36.00 | 33.20 | 34.50 | 34.50 | - | 108,874 |
| Apr 2, 2026 | 35.00 | 35.00 | 33.00 | 34.50 | 34.50 | -1.43% | 332,272 |
| Apr 1, 2026 | 34.50 | 35.70 | 34.00 | 35.00 | 35.00 | 1.45% | 71,123 |
| Mar 31, 2026 | 38.00 | 34.20 | 34.20 | 34.50 | 34.50 | -6.76% | 589,948 |
| Mar 30, 2026 | 31.00 | 39.00 | 30.00 | 37.00 | 37.00 | 19.35% | 618,482 |
| Mar 27, 2026 | 26.50 | 32.00 | 26.00 | 31.00 | 31.00 | 21.57% | 803,069 |
| Mar 26, 2026 | 25.50 | 25.70 | 25.01 | 25.50 | 25.50 | - | 87,583 |
| 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 |