Everyman Media Group plc (AIM:EMAN)
London
· Delayed Price · Currency is GBP · Price in GBX 32.00
-1.00 (-3.03%)
Apr 28, 2026, 5:07 PM GMT
Everyman Media Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 32.10 | 34.00 | 31.00 | 32.70 | - | -0.91% | 75,814 |
| 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 | 35.65 | 37.00 | 35.00 | 36.00 | 36.00 | - | 88,538 |
| 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 | 38.00 | 34.20 | 34.20 | 34.50 | 34.50 | -6.76% | 589,948 |
| 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 |
| Mar 13, 2026 | 25.50 | 26.00 | 25.00 | 25.50 | 25.50 | - | 72,292 |
| Mar 12, 2026 | 25.50 | 25.33 | 25.00 | 25.50 | 25.50 | - | 111,404 |
| Mar 11, 2026 | 26.50 | 25.35 | 25.00 | 25.50 | 25.50 | - | 24,004 |
| Mar 10, 2026 | 25.50 | 25.48 | 25.00 | 25.50 | 25.50 | - | 98,285 |
| Mar 9, 2026 | 25.50 | 26.00 | 25.00 | 25.50 | 25.50 | - | 173,766 |
| Mar 6, 2026 | 24.50 | 27.25 | 24.00 | 25.50 | 25.50 | 4.08% | 544,899 |
| Mar 5, 2026 | 24.50 | 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 | - | 260,861 |
| Feb 18, 2026 | 24.50 | 25.00 | 24.14 | 24.50 | 24.50 | -0.41% | 25,281 |
| 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 | 27.50 | 28.00 | 27.00 | 27.50 | 27.50 | - | 34,062 |
| 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 | 28.00 | 29.00 | 27.56 | 28.00 | 28.00 | - | 98,631 |
| Jan 26, 2026 | 28.00 | 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 | 28.00 | 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 | 29.00 | 29.70 | 27.56 | 28.20 | 28.20 | -2.76% | 111,681 |
| 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 | 27.00 | 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 |