Everyman Media Group PLC EMAN
LSE · United Kingdom · Consumer Services
GBp 53.50-0.50 (-0.93%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 53.50 | -0.93% | GBp 55.00 | GBp 55.00 | GBp 53.00 | 40.10K |
| 2026-09-30 | GBp 54.00 | 0.00% | GBp 54.00 | GBp 54.22 | GBp 53.00 | 14.22K |
| 2026-09-29 | GBp 54.00 | 0.00% | GBp 54.00 | GBp 55.00 | GBp 53.00 | 789 |
| 2026-09-28 | GBp 54.00 | 0.00% | GBp 54.00 | GBp 55.00 | GBp 53.00 | 10.33K |
| 2026-09-25 | GBp 54.00 | 0.00% | GBp 54.00 | GBp 53.04 | GBp 53.04 | 14 |
| 2026-09-24 | GBp 54.00 | -0.92% | GBp 54.50 | GBp 55.00 | GBp 53.35 | 99.13K |
| 2026-09-23 | GBp 54.50 | 0.00% | GBp 54.50 | GBp 55.00 | GBp 55.00 | 25 |
| 2026-09-22 | GBp 54.50 | 0.00% | GBp 54.50 | GBp 54.77 | GBp 54.00 | 3.10K |
| 2026-09-21 | GBp 54.50 | +0.93% | GBp 54.00 | GBp 55.00 | GBp 54.02 | 33.04K |
| 2026-09-18 | GBp 54.00 | 0.00% | GBp 54.00 | GBp 55.00 | GBp 53.30 | 49.85K |
| 2026-09-17 | GBp 54.00 | 0.00% | GBp 54.00 | GBp 54.10 | GBp 53.30 | 21.88K |
| 2026-09-16 | GBp 54.00 | 0.00% | GBp 54.00 | GBp 54.10 | GBp 53.00 | 36.59K |
| 2026-09-15 | GBp 54.00 | -0.92% | GBp 54.00 | GBp 55.00 | GBp 53.00 | 6.61K |
| 2026-09-14 | GBp 54.50 | 0.00% | GBp 54.50 | GBp 54.98 | GBp 53.50 | 7.40K |
| 2026-09-11 | GBp 54.50 | -1.80% | GBp 55.50 | GBp 56.00 | GBp 54.00 | 10.56K |
| 2026-09-10 | GBp 55.50 | 0.00% | GBp 55.50 | GBp 56.00 | GBp 55.00 | 6.66K |
| 2026-09-09 | GBp 55.50 | 0.00% | GBp 55.50 | GBp 55.98 | GBp 55.02 | 21.24K |
| 2026-09-08 | GBp 55.50 | -0.89% | GBp 55.50 | GBp 56.00 | GBp 55.20 | 28.86K |
| 2026-09-07 | GBp 56.00 | +0.90% | GBp 55.50 | GBp 56.00 | GBp 55.00 | 8.80K |
| 2026-09-04 | GBp 55.50 | -0.89% | GBp 56.00 | GBp 56.96 | GBp 55.00 | 1.02K |
| 2026-09-03 | GBp 56.00 | 0.00% | GBp 56.50 | GBp 58.00 | GBp 55.00 | 23.23K |
| 2026-09-02 | GBp 56.00 | 0.00% | GBp 56.00 | GBp 56.96 | GBp 55.04 | 19.11K |
| 2026-09-01 | GBp 56.00 | +0.90% | GBp 55.50 | GBp 57.00 | GBp 55.00 | 138.28K |
| 2026-08-28 | GBp 55.50 | 0.00% | GBp 55.50 | GBp 56.00 | GBp 55.00 | 25.44K |
| 2026-08-27 | GBp 55.50 | -0.89% | GBp 56.00 | GBp 56.96 | GBp 55.63 | 15.21K |
| 2026-08-26 | GBp 56.00 | 0.00% | GBp 56.00 | GBp 56.96 | GBp 55.00 | 1.82K |
| 2026-08-25 | GBp 56.00 | 0.00% | GBp 56.00 | GBp 57.00 | GBp 55.00 | 53.52K |
| 2026-08-24 | GBp 56.00 | +0.90% | GBp 55.50 | GBp 56.50 | GBp 55.30 | 117.73K |
| 2026-08-21 | GBp 55.50 | -3.48% | GBp 57.50 | GBp 57.98 | GBp 55.00 | 167.71K |
| 2026-08-20 | GBp 57.50 | +6.48% | GBp 54.00 | GBp 58.95 | GBp 54.60 | 192.72K |
| 2026-08-19 | GBp 54.00 | +3.85% | GBp 52.00 | GBp 55.00 | GBp 51.00 | 70.68K |
| 2026-08-18 | GBp 52.00 | +2.97% | GBp 50.50 | GBp 53.00 | GBp 50.00 | 119.53K |
| 2026-08-17 | GBp 50.50 | +6.32% | GBp 47.50 | GBp 51.00 | GBp 47.00 | 160.44K |
| 2026-08-14 | GBp 47.50 | +1.06% | GBp 47.50 | GBp 48.00 | GBp 47.00 | 40.50K |
| 2026-08-13 | GBp 47.00 | -1.26% | GBp 47.50 | GBp 47.70 | GBp 47.00 | 124.32K |
| 2026-08-12 | GBp 47.60 | +0.21% | GBp 47.50 | GBp 48.00 | GBp 47.05 | 87.30K |
| 2026-08-11 | GBp 47.50 | 0.00% | GBp 47.50 | GBp 47.80 | GBp 47.00 | 1.98M |
| 2026-08-10 | GBp 47.50 | +1.06% | GBp 47.50 | GBp 47.90 | GBp 47.00 | 219.73K |
| 2026-08-07 | GBp 47.00 | -3.09% | GBp 48.50 | GBp 49.00 | GBp 47.00 | 121.52K |
| 2026-08-06 | GBp 48.50 | 0.00% | GBp 48.50 | GBp 49.00 | GBp 48.00 | 2.80K |
| 2026-08-05 | GBp 48.50 | -3.00% | GBp 50.00 | GBp 49.80 | GBp 48.01 | 120.32K |
| 2026-08-04 | GBp 50.00 | 0.00% | GBp 50.00 | GBp 51.00 | GBp 49.00 | 103.59K |
| 2026-08-03 | GBp 50.00 | 0.00% | GBp 50.00 | GBp 50.50 | GBp 49.02 | 90.30K |
| 2026-07-31 | GBp 50.00 | 0.00% | GBp 50.00 | GBp 50.50 | GBp 49.00 | 201.56K |
| 2026-07-30 | GBp 50.00 | 0.00% | GBp 50.00 | GBp 49.05 | GBp 49.00 | 534.44K |
| 2026-07-29 | GBp 50.00 | 0.00% | GBp 50.00 | GBp 51.00 | GBp 49.00 | 44.59K |
| 2026-07-28 | GBp 50.00 | 0.00% | GBp 50.00 | GBp 51.00 | GBp 49.00 | 9.18K |
| 2026-07-27 | GBp 50.00 | 0.00% | GBp 50.00 | GBp 51.00 | GBp 48.50 | 104.84K |
| 2026-07-24 | GBp 50.00 | 0.00% | GBp 50.00 | GBp 51.00 | GBp 49.20 | 5.61K |
| 2026-07-23 | GBp 50.00 | +1.01% | GBp 49.50 | GBp 51.00 | GBp 49.38 | 29.38K |
| 2026-07-22 | GBp 49.50 | 0.00% | GBp 49.50 | GBp 50.00 | GBp 49.00 | 77.30K |
| 2026-07-21 | GBp 49.50 | 0.00% | GBp 49.50 | GBp 50.00 | GBp 50.00 | 49 |
| 2026-07-20 | GBp 49.50 | 0.00% | GBp 49.50 | GBp 50.00 | GBp 49.00 | 11.28K |
| 2026-07-17 | GBp 49.50 | -1.00% | GBp 49.50 | GBp 50.00 | GBp 49.00 | 616.81K |
| 2026-07-16 | GBp 50.00 | 0.00% | GBp 50.00 | GBp 49.26 | GBp 48.00 | 59.61K |
| 2026-07-15 | GBp 50.00 | +2.04% | GBp 50.00 | GBp 51.00 | GBp 48.00 | 49.32K |
| 2026-07-14 | GBp 49.00 | -2.00% | GBp 50.00 | GBp 51.00 | GBp 49.00 | 75.39K |
| 2026-07-13 | GBp 50.00 | 0.00% | GBp 50.00 | GBp 51.00 | GBp 49.00 | 28.94K |
| 2026-07-10 | GBp 50.00 | 0.00% | GBp 50.00 | GBp 51.00 | GBp 49.00 | 63.73K |
| 2026-07-09 | GBp 50.00 | +2.04% | GBp 50.00 | GBp 50.00 | GBp 49.00 | 93.07K |
| 2026-07-08 | GBp 49.00 | 0.00% | GBp 49.00 | GBp 50.70 | GBp 49.00 | 128.07K |
| 2026-07-07 | GBp 49.00 | 0.00% | GBp 49.00 | GBp 50.00 | GBp 48.00 | 58.18K |
| 2026-07-06 | GBp 49.00 | +2.08% | GBp 48.50 | GBp 49.40 | GBp 47.02 | 96.80K |
| 2026-07-03 | GBp 48.00 | 0.00% | GBp 49.00 | GBp 49.60 | GBp 47.00 | 99.03K |
| 2026-07-02 | GBp 48.00 | -2.04% | GBp 49.00 | GBp 49.60 | GBp 48.00 | 78.80K |
| 2026-07-01 | GBp 49.00 | +1.03% | GBp 48.50 | GBp 50.00 | GBp 48.00 | 106.18K |
| 2026-06-30 | GBp 48.50 | -1.02% | GBp 49.00 | GBp 49.00 | GBp 48.00 | 10.08K |
| 2026-06-29 | GBp 49.00 | 0.00% | GBp 49.00 | GBp 50.00 | GBp 48.00 | 35.63K |
| 2026-06-26 | GBp 49.00 | +1.03% | GBp 48.50 | GBp 49.90 | GBp 48.00 | 152.49K |
| 2026-06-25 | GBp 48.50 | +5.43% | GBp 46.00 | GBp 49.00 | GBp 46.00 | 175.82K |
| 2026-06-24 | GBp 46.00 | +6.98% | GBp 43.00 | GBp 47.00 | GBp 42.42 | 227.10K |
| 2026-06-23 | GBp 43.00 | +0.94% | GBp 43.00 | GBp 44.00 | GBp 42.00 | 134.44K |
| 2026-06-22 | GBp 42.60 | +10.94% | GBp 41.00 | GBp 43.35 | GBp 41.00 | 646.45K |
| 2026-06-19 | GBp 38.40 | +13.61% | GBp 39.00 | GBp 42.00 | GBp 38.40 | 631.50K |
| 2026-06-18 | GBp 33.80 | -7.40% | GBp 36.50 | GBp 40.00 | GBp 33.80 | 282.63K |
| 2026-06-17 | GBp 36.50 | +4.29% | GBp 34.50 | GBp 36.50 | GBp 34.00 | 805.75K |
| 2026-06-16 | GBp 35.00 | 0.00% | GBp 19.50 | GBp 35.00 | GBp 20.10 | 2.63M |
| 2026-06-15 | GBp 35.00 | -5.41% | GBp 37.00 | GBp 38.00 | GBp 33.14 | 358.22K |
| 2026-06-12 | GBp 37.00 | 0.00% | GBp 37.00 | GBp 38.00 | GBp 36.46 | 1.28K |
| 2026-06-11 | GBp 37.00 | 0.00% | GBp 37.00 | GBp 38.00 | GBp 36.00 | 22.66K |
| 2026-06-10 | GBp 37.00 | 0.00% | GBp 37.00 | GBp 38.00 | GBp 36.28 | 6.31K |
| 2026-06-09 | GBp 37.00 | 0.00% | GBp 37.00 | GBp 38.00 | GBp 36.00 | 36.34K |
| 2026-06-08 | GBp 37.00 | 0.00% | GBp 37.00 | GBp 38.00 | GBp 35.20 | 9.44K |
| 2026-06-05 | GBp 37.00 | 0.00% | GBp 37.00 | GBp 38.00 | GBp 36.00 | 205.20K |
| 2026-06-04 | GBp 37.00 | 0.00% | GBp 37.00 | GBp 37.00 | GBp 36.15 | 18.35K |
| 2026-06-03 | GBp 37.00 | +1.37% | GBp 36.50 | GBp 38.00 | GBp 36.00 | 354.83K |
| 2026-06-02 | GBp 36.50 | -1.88% | GBp 36.50 | GBp 37.00 | GBp 36.00 | 119.20K |
| 2026-06-01 | GBp 37.20 | +4.79% | GBp 35.50 | GBp 37.20 | GBp 35.00 | 220.33K |
| 2026-05-29 | GBp 35.50 | 0.00% | GBp 35.50 | GBp 36.00 | GBp 35.00 | 168.61K |
| 2026-05-28 | GBp 35.50 | 0.00% | GBp 35.50 | GBp 36.00 | GBp 35.50 | 12.30K |