Everyman Media Group plc (AIM:EMAN)
London · Delayed Price · Currency is GBP · Price in GBX 36.00
+0.50 (1.41%)
May 28, 2026, 3:44 PM GMT
Everyman Media Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 35.50 | 36.00 | 35.50 | 36.00 | - | 1.41% | 50 |
| 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 |
| May 15, 2026 | 33.50 | 33.50 | 33.01 | 33.50 | 33.50 | - | 812 |
| May 14, 2026 | 33.50 | 34.00 | 33.00 | 33.50 | 33.50 | - | 36,925 |
| May 13, 2026 | 33.50 | 33.68 | 33.00 | 33.50 | 33.50 | - | 231,496 |
| May 12, 2026 | 33.50 | 34.00 | 33.00 | 33.50 | 33.50 | - | 188,029 |
| May 11, 2026 | 33.50 | 34.00 | 33.40 | 33.50 | 33.50 | - | 98,328 |
| May 8, 2026 | 33.50 | 34.00 | 33.25 | 33.50 | 33.50 | - | 56,186 |
| May 7, 2026 | 33.50 | 34.00 | 33.00 | 33.50 | 33.50 | - | 18,187 |
| May 6, 2026 | 33.50 | 34.00 | 33.00 | 33.50 | 33.50 | - | 100,086 |
| May 5, 2026 | 33.50 | 34.00 | 33.01 | 33.50 | 33.50 | 1.52% | 228,279 |
| May 1, 2026 | 32.50 | 34.00 | 32.00 | 33.00 | 33.00 | 1.54% | 440,962 |
| Apr 30, 2026 | 32.50 | 32.90 | 32.15 | 32.50 | 32.50 | - | 42,958 |
| Apr 29, 2026 | 32.50 | 32.70 | 32.50 | 32.50 | 32.50 | 1.56% | 214,433 |
| Apr 28, 2026 | 33.00 | 34.00 | 31.00 | 32.00 | 32.00 | -3.03% | 321,472 |
| Apr 27, 2026 | 33.00 | 34.00 | 32.02 | 33.00 | 33.00 | -1.49% | 2,659 |
| Apr 24, 2026 | 34.00 | 35.00 | 33.00 | 33.50 | 33.50 | -1.47% | 259,209 |
| Apr 23, 2026 | 34.50 | 35.00 | 33.00 | 34.00 | 34.00 | -1.45% | 269,510 |
| Apr 22, 2026 | 34.50 | 35.40 | 33.75 | 34.50 | 34.50 | - | 43,766 |
| Apr 21, 2026 | 34.00 | 35.00 | 33.00 | 34.50 | 34.50 | 1.47% | 152,000 |
| Apr 20, 2026 | 34.00 | 35.00 | 33.00 | 34.00 | 34.00 | - | 77,812 |
| Apr 17, 2026 | 34.50 | 35.00 | 33.02 | 34.00 | 34.00 | -1.45% | 39,138 |
| 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 | 36.00 | 37.00 | 35.00 | 36.00 | 36.00 | - | 88,537 |
| 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 | 37.00 | 39.00 | 33.00 | 34.50 | 34.50 | -6.76% | 607,448 |
| 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 |