Everyman Media Group plc (AIM:EMAN)
London
· Delayed Price · Currency is GBP · Price in GBX 35.50
0.00 (0.00%)
At close: Dec 5, 2025
Everyman Media Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.00 | 35.92 | 35.00 | 35.92 | - | 1.18% | 1,440 |
| Dec 4, 2025 | 35.50 | 35.92 | 35.01 | 35.50 | 35.50 | - | 72 |
| Dec 3, 2025 | 35.50 | 35.99 | 35.00 | 35.50 | 35.50 | - | 24,764 |
| Dec 2, 2025 | 36.50 | 36.92 | 35.00 | 35.50 | 35.50 | -2.74% | 18,062 |
| Dec 1, 2025 | 36.50 | 36.92 | 36.00 | 36.50 | 36.50 | - | 2,926 |
| Nov 28, 2025 | 36.50 | 36.92 | 36.00 | 36.50 | 36.50 | - | 26,159 |
| Nov 27, 2025 | 36.50 | 36.93 | 36.00 | 36.50 | 36.50 | - | 15,245 |
| Nov 26, 2025 | 36.50 | 36.95 | 36.00 | 36.50 | 36.50 | - | 15,786 |
| Nov 25, 2025 | 36.50 | 37.00 | 36.36 | 36.50 | 36.50 | - | 3,148 |
| Nov 24, 2025 | 36.50 | 37.00 | 36.00 | 36.50 | 36.50 | - | 13,936 |
| Nov 21, 2025 | 36.48 | 36.99 | 36.00 | 36.50 | 36.50 | - | 64,629 |
| Nov 20, 2025 | 36.50 | 37.00 | 36.00 | 36.50 | 36.50 | - | 31,447 |
| Nov 19, 2025 | 36.50 | 36.99 | 36.00 | 36.50 | 36.50 | - | 15,966 |
| Nov 18, 2025 | 36.50 | 36.56 | 36.00 | 36.50 | 36.50 | -1.35% | 16,598 |
| Nov 17, 2025 | 37.00 | 37.00 | 36.00 | 37.00 | 37.00 | - | 8,791 |
| Nov 14, 2025 | 37.50 | 37.35 | 36.00 | 37.00 | 37.00 | -1.33% | 19,625 |
| Nov 13, 2025 | 37.50 | 37.35 | 37.30 | 37.50 | 37.50 | - | 17,522 |
| Nov 12, 2025 | 37.50 | 37.40 | 37.00 | 37.50 | 37.50 | - | 14,204 |
| Nov 11, 2025 | 37.50 | 37.41 | 37.05 | 37.50 | 37.50 | - | 44,781 |
| Nov 10, 2025 | 37.50 | 38.00 | 37.00 | 37.50 | 37.50 | - | 148 |
| Nov 7, 2025 | 37.50 | 38.00 | 37.00 | 37.50 | 37.50 | - | 25,166 |
| Nov 6, 2025 | 37.50 | 37.95 | 37.00 | 37.50 | 37.50 | - | 15,024 |
| Nov 5, 2025 | 38.50 | 38.21 | 37.00 | 37.50 | 37.50 | -2.60% | 41,866 |
| Nov 4, 2025 | 38.50 | 38.40 | 38.40 | 38.50 | 38.50 | - | 4 |
| Nov 3, 2025 | 38.50 | 39.00 | 38.00 | 38.50 | 38.50 | - | 69,141 |
| Oct 31, 2025 | 38.50 | 38.55 | 38.21 | 38.50 | 38.50 | - | 10,095 |
| Oct 30, 2025 | 38.50 | 39.00 | 38.00 | 38.50 | 38.50 | - | 11,913 |
| Oct 29, 2025 | 38.50 | 38.64 | 38.00 | 38.50 | 38.50 | - | 21,070 |
| Oct 28, 2025 | 38.50 | 38.70 | 38.00 | 38.50 | 38.50 | - | 6,021 |
| Oct 27, 2025 | 38.50 | 38.99 | 38.01 | 38.50 | 38.50 | - | 4,207 |
| Oct 24, 2025 | 39.00 | 39.00 | 38.02 | 38.50 | 38.50 | -5.64% | 13,793 |
| Oct 23, 2025 | 39.50 | 40.80 | 38.10 | 40.80 | 40.80 | 3.29% | 20,133 |
| Oct 22, 2025 | 39.50 | 40.00 | 39.00 | 39.50 | 39.50 | - | 1,501 |
| Oct 21, 2025 | 39.50 | 40.00 | 39.40 | 39.50 | 39.50 | - | 2,337 |
| Oct 20, 2025 | 39.50 | 40.00 | 38.50 | 39.50 | 39.50 | - | 9,247 |
| Oct 17, 2025 | 39.50 | 39.98 | 39.00 | 39.50 | 39.50 | 1.28% | 18,072 |
| Oct 16, 2025 | 40.50 | 41.00 | 39.00 | 39.00 | 39.00 | -3.70% | 59,127 |
| Oct 15, 2025 | 40.50 | 41.00 | 40.00 | 40.50 | 40.50 | - | 3,365 |
| Oct 14, 2025 | 40.50 | 40.00 | 40.00 | 40.50 | 40.50 | - | 136 |
| Oct 13, 2025 | 40.50 | 40.30 | 40.00 | 40.50 | 40.50 | - | 5,165 |
| Oct 10, 2025 | 40.50 | 40.30 | 40.00 | 40.50 | 40.50 | - | 902 |
| Oct 9, 2025 | 40.50 | 41.00 | 39.20 | 40.50 | 40.50 | - | 4,955 |
| Oct 8, 2025 | 40.50 | 41.00 | 40.00 | 40.50 | 40.50 | - | 13,180 |
| Oct 7, 2025 | 41.50 | 41.00 | 40.00 | 40.50 | 40.50 | -2.41% | 35,698 |
| Oct 6, 2025 | 41.50 | 41.30 | 41.00 | 41.50 | 41.50 | - | 1,878 |
| Oct 3, 2025 | 41.50 | 41.30 | 40.22 | 41.50 | 41.50 | - | 8,343 |
| Oct 2, 2025 | 42.00 | 42.00 | 41.00 | 41.50 | 41.50 | -1.19% | 18,757 |
| Oct 1, 2025 | 42.00 | 42.30 | 41.02 | 42.00 | 42.00 | - | 65,459 |
| Sep 30, 2025 | 42.00 | 42.30 | 41.15 | 42.00 | 42.00 | 1.20% | 9,263 |
| Sep 29, 2025 | 41.50 | 41.50 | 40.00 | 41.50 | 41.50 | - | 42,600 |
| Sep 26, 2025 | 41.50 | 42.00 | 41.15 | 41.50 | 41.50 | - | 199,283 |
| Sep 25, 2025 | 41.50 | 41.94 | 41.00 | 41.50 | 41.50 | - | 1,370,070 |
| Sep 24, 2025 | 41.00 | 43.00 | 40.00 | 41.50 | 41.50 | 1.22% | 98,082 |
| Sep 23, 2025 | 41.00 | 40.02 | 39.60 | 41.00 | 41.00 | - | 20,736 |
| Sep 22, 2025 | 41.00 | 41.00 | 40.02 | 41.00 | 41.00 | - | 5,101 |
| Sep 19, 2025 | 41.00 | 41.00 | 40.00 | 41.00 | 41.00 | - | 1,806 |
| Sep 18, 2025 | 41.00 | 41.00 | 40.00 | 41.00 | 41.00 | - | 7,224 |
| Sep 17, 2025 | 41.00 | 40.02 | 40.02 | 41.00 | 41.00 | - | 2,529 |
| Sep 16, 2025 | 41.00 | 42.00 | 40.00 | 41.00 | 41.00 | - | 21,396 |
| Sep 15, 2025 | 41.00 | 41.00 | 40.00 | 41.00 | 41.00 | - | 2,535 |
| Sep 12, 2025 | 41.00 | 41.00 | 40.00 | 41.00 | 41.00 | - | 3,825 |
| Sep 11, 2025 | 41.00 | 41.00 | 40.00 | 41.00 | 41.00 | - | 2,686 |
| Sep 10, 2025 | 41.00 | 40.99 | 40.02 | 41.00 | 41.00 | - | 219 |
| Sep 9, 2025 | 41.00 | 41.00 | 40.02 | 41.00 | 41.00 | - | 5,548 |
| Sep 8, 2025 | 41.50 | 42.00 | 40.00 | 41.00 | 41.00 | -1.20% | 50,798 |
| Sep 5, 2025 | 41.50 | 42.00 | 41.10 | 41.50 | 41.50 | - | 2,293 |
| Sep 4, 2025 | 41.50 | 41.47 | 41.10 | 41.50 | 41.50 | - | 10 |
| Sep 3, 2025 | 42.00 | 42.00 | 41.00 | 41.50 | 41.50 | -1.19% | 8,595 |
| Sep 2, 2025 | 42.00 | 43.00 | 41.00 | 42.00 | 42.00 | - | 4,835 |
| Sep 1, 2025 | 42.00 | 41.88 | 41.02 | 42.00 | 42.00 | - | 1,233 |
| Aug 29, 2025 | 42.00 | 43.80 | 41.00 | 42.00 | 42.00 | - | 2,449 |
| Aug 28, 2025 | 42.00 | 43.00 | 41.00 | 42.00 | 42.00 | - | 36,215 |
| Aug 27, 2025 | 42.00 | 41.10 | 40.20 | 42.00 | 42.00 | - | 630 |
| Aug 26, 2025 | 42.00 | 41.88 | 41.00 | 42.00 | 42.00 | - | 4,027 |
| Aug 22, 2025 | 42.00 | 42.47 | 41.02 | 42.00 | 42.00 | - | 14,513 |
| Aug 21, 2025 | 42.00 | 42.47 | 41.10 | 42.00 | 42.00 | - | 7,878 |
| Aug 20, 2025 | 42.50 | 43.00 | 41.00 | 42.00 | 42.00 | -1.18% | 27,110 |
| Aug 19, 2025 | 42.50 | 42.47 | 42.08 | 42.50 | 42.50 | - | 24,511 |
| Aug 18, 2025 | 42.50 | 42.99 | 42.00 | 42.50 | 42.50 | - | 29,841 |
| Aug 15, 2025 | 42.50 | 42.99 | 42.08 | 42.50 | 42.50 | - | 15,405 |
| Aug 14, 2025 | 42.50 | 42.15 | 42.08 | 42.50 | 42.50 | - | 10,363 |
| Aug 13, 2025 | 42.50 | 42.99 | 42.10 | 42.50 | 42.50 | - | 33,654 |
| Aug 12, 2025 | 42.50 | 43.00 | 42.50 | 42.50 | 42.50 | - | 100 |
| Aug 11, 2025 | 42.50 | 43.00 | 42.00 | 42.50 | 42.50 | - | 15,098 |
| Aug 8, 2025 | 42.00 | 43.00 | 42.20 | 42.50 | 42.50 | 1.19% | 15,089 |
| Aug 7, 2025 | 42.00 | 43.00 | 41.00 | 42.00 | 42.00 | - | 12,489 |
| Aug 6, 2025 | 42.00 | 42.14 | 42.14 | 42.00 | 42.00 | - | 3,559 |
| Aug 5, 2025 | 42.00 | 43.80 | 42.14 | 42.00 | 42.00 | - | 10,388 |
| Aug 4, 2025 | 42.00 | 43.00 | 41.20 | 42.00 | 42.00 | - | 43,064 |
| Aug 1, 2025 | 42.00 | 42.98 | 41.70 | 42.00 | 42.00 | - | 16,829 |
| Jul 31, 2025 | 42.00 | 43.00 | 41.20 | 42.00 | 42.00 | - | 41,979 |
| Jul 30, 2025 | 42.00 | 42.98 | 41.00 | 42.00 | 42.00 | - | 29,540 |
| Jul 29, 2025 | 42.50 | 43.00 | 41.00 | 42.00 | 42.00 | -1.18% | 47,407 |
| Jul 28, 2025 | 42.00 | 44.00 | 42.00 | 42.50 | 42.50 | 3.66% | 234,865 |
| Jul 25, 2025 | 41.00 | 42.00 | 40.00 | 41.00 | 41.00 | - | 31,095 |
| Jul 24, 2025 | 41.00 | 40.42 | 40.20 | 41.00 | 41.00 | - | 10,281 |
| Jul 23, 2025 | 41.00 | 42.00 | 40.20 | 41.00 | 41.00 | - | 16,397 |
| Jul 22, 2025 | 41.00 | 41.65 | 41.50 | 41.00 | 41.00 | - | 35,000 |
| Jul 21, 2025 | 40.00 | 41.00 | 39.50 | 41.00 | 41.00 | 2.50% | 183,898 |
| Jul 18, 2025 | 39.50 | 41.00 | 39.00 | 40.00 | 40.00 | 1.27% | 85,256 |