Everyman Media Group plc (AIM:EMAN)
London · Delayed Price · Currency is GBP · Price in GBX 56.00
0.00 (0.00%)
Aug 25, 2026, 4:17 PM GMT
Everyman Media Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |