Everyman Media Group plc (AIM:EMAN)
London
· Delayed Price · Currency is GBP · Price in GBX 25.50
+1.00 (4.08%)
At close: Mar 6, 2026
Everyman Media Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 24.50 | 27.25 | 24.00 | 25.50 | 25.50 | 4.08% | 544,899 |
| Mar 5, 2026 | 24.26 | 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 | - | 194,461 |
| Feb 18, 2026 | 24.40 | 25.00 | 24.14 | 24.50 | 24.50 | -0.41% | 25,280 |
| 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 | 27.47 | 28.00 | 27.00 | 27.50 | 27.50 | - | 34,061 |
| Feb 4, 2026 | 27.50 | 28.00 | 27.00 | 27.50 | 27.50 | - | 44,908 |
| Feb 3, 2026 | 28.00 | 28.80 | 27.00 | 27.50 | 27.50 | -1.79% | 2,366 |
| Feb 2, 2026 | 28.00 | 29.00 | 27.10 | 28.00 | 28.00 | - | 3,796 |
| Jan 30, 2026 | 28.00 | 29.00 | 27.00 | 28.00 | 28.00 | - | 6,922 |
| Jan 29, 2026 | 28.00 | 29.00 | 27.10 | 28.00 | 28.00 | - | 35,851 |
| Jan 28, 2026 | 28.00 | 29.00 | 27.00 | 28.00 | 28.00 | - | 1,536 |
| Jan 27, 2026 | 28.50 | 29.00 | 27.56 | 28.00 | 28.00 | - | 90,631 |
| Jan 26, 2026 | 28.88 | 29.00 | 27.00 | 28.00 | 28.00 | - | 10,387 |
| Jan 23, 2026 | 28.00 | 28.88 | 27.00 | 28.00 | 28.00 | - | 6,061 |
| Jan 22, 2026 | 28.00 | 27.88 | 27.56 | 28.00 | 28.00 | - | 13,519 |
| Jan 21, 2026 | 28.00 | 28.89 | 27.00 | 28.00 | 28.00 | - | 5,364 |
| Jan 20, 2026 | 28.00 | 28.98 | 27.56 | 28.00 | 28.00 | - | 17,503 |
| Jan 19, 2026 | 28.00 | 28.98 | 27.10 | 28.00 | 28.00 | - | 3,607 |
| Jan 16, 2026 | 28.98 | 28.98 | 27.95 | 28.00 | 28.00 | - | 71 |
| Jan 15, 2026 | 28.00 | 28.98 | 27.00 | 28.00 | 28.00 | - | 7,587 |
| Jan 14, 2026 | 28.00 | 28.98 | 27.10 | 28.00 | 28.00 | - | 8,313 |
| Jan 13, 2026 | 28.00 | 28.00 | 27.53 | 28.00 | 28.00 | - | 52,343 |
| Jan 12, 2026 | 27.50 | 28.00 | 27.00 | 28.00 | 28.00 | 1.82% | 45,428 |
| Jan 9, 2026 | 27.50 | 28.00 | 27.00 | 27.50 | 27.50 | - | 212,745 |
| Jan 8, 2026 | 27.50 | 28.20 | 27.56 | 27.50 | 27.50 | -2.48% | 31,204 |
| Jan 7, 2026 | 29.70 | 28.20 | 28.20 | 28.20 | 28.20 | -2.76% | 111,682 |
| Jan 6, 2026 | 29.00 | 30.00 | 28.00 | 29.00 | 29.00 | - | 13,261 |
| Jan 5, 2026 | 29.00 | 29.80 | 28.15 | 29.00 | 29.00 | - | 68,825 |
| Jan 2, 2026 | 27.50 | 30.00 | 27.00 | 29.00 | 29.00 | 3.57% | 147,142 |
| Dec 31, 2025 | 27.50 | 28.00 | 27.00 | 28.00 | 28.00 | 3.70% | 85,657 |
| Dec 30, 2025 | 27.00 | 28.00 | 26.00 | 27.00 | 27.00 | - | 155,310 |
| Dec 29, 2025 | 27.00 | 27.68 | 26.10 | 27.00 | 27.00 | - | 96,752 |
| Dec 24, 2025 | 27.80 | 27.80 | 26.55 | 27.00 | 27.00 | - | 14,812 |
| Dec 23, 2025 | 26.50 | 27.00 | 26.00 | 27.00 | 27.00 | 1.89% | 77,861 |
| Dec 22, 2025 | 27.50 | 28.00 | 27.00 | 26.50 | 26.50 | -3.64% | 29,180 |
| Dec 19, 2025 | 27.50 | 27.80 | 27.10 | 27.50 | 27.50 | - | 16,256 |
| Dec 18, 2025 | 27.50 | 27.80 | 27.10 | 27.50 | 27.50 | -1.79% | 13,262 |
| Dec 17, 2025 | 27.50 | 28.00 | 27.05 | 28.00 | 28.00 | 1.82% | 47,295 |
| Dec 16, 2025 | 27.50 | 27.70 | 27.00 | 27.50 | 27.50 | - | 35,008 |
| Dec 15, 2025 | 27.50 | 28.00 | 27.00 | 27.50 | 27.50 | - | 103,812 |
| Dec 12, 2025 | 28.00 | 29.00 | 27.00 | 27.50 | 27.50 | -1.79% | 114,207 |
| Dec 11, 2025 | 28.00 | 29.00 | 27.20 | 28.00 | 28.00 | - | 126,238 |
| Dec 10, 2025 | 29.00 | 30.00 | 26.00 | 28.00 | 28.00 | -21.13% | 1,355,442 |
| Dec 9, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - | 5,612 |
| Dec 8, 2025 | 35.50 | 36.00 | 35.00 | 35.50 | 35.50 | - | 20,689 |
| Dec 5, 2025 | 35.50 | 35.92 | 35.00 | 35.50 | 35.50 | - | 1,378 |
| 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 |