Everyman Media Group PLC Historic Prices

Date	Open	High	Low	Close	Volume
Jul 11, 2025	39.50p	40.00p	39.00p	39.50p	977
Jul 10, 2025	39.50p	40.00p	39.00p	39.50p	12,270
Jul 9, 2025	39.50p	39.20p	39.20p	39.50p	2,552
Jul 8, 2025	39.50p	39.78p	38.20p	39.50p	7,343
Jul 4, 2025	39.50p	39.20p	39.20p	39.50p	8,929
Jul 3, 2025	39.50p	39.80p	39.19p	39.50p	11,241
Jul 2, 2025	41.00p	42.00p	39.60p	39.50p	14,848
Jul 1, 2025	41.00p	40.41p	40.41p	41.00p	12,998
Jun 30, 2025	41.00p	42.80p	40.00p	42.00p	18,351
Jun 27, 2025	41.00p	40.30p	39.34p	41.00p	8,927
Jun 26, 2025	41.00p	42.00p	40.00p	41.00p	36,054
Jun 25, 2025	41.00p	41.60p	40.00p	41.00p	18,189
Jun 24, 2025	41.00p	40.25p	40.25p	41.00p	2,185
Jun 23, 2025	41.00p	41.60p	40.00p	41.00p	820
Jun 20, 2025	41.00p	42.00p	40.00p	41.00p	1,198
Jun 19, 2025	41.00p	40.30p	39.80p	41.00p	4,805
Jun 18, 2025	41.00p	42.00p	39.20p	41.00p	3,318
Jun 17, 2025	41.00p	40.80p	40.30p	41.00p	25,517
Jun 16, 2025	41.00p	41.60p	40.00p	40.00p	21,401
Jun 13, 2025	41.00p	40.90p	40.02p	41.00p	30,389
Jun 12, 2025	41.00p	40.90p	40.90p	41.00p	10,000
Jun 11, 2025	40.50p	40.74p	40.30p	40.50p	2,278
Jun 10, 2025	40.50p	40.80p	40.25p	40.50p	23,058
Jun 9, 2025	41.00p	40.80p	40.00p	40.50p	52,408
Jun 6, 2025	40.50p	40.80p	40.26p	40.50p	7,913
Jun 5, 2025	40.50p	40.74p	40.01p	40.50p	30,038
Jun 4, 2025	40.50p	40.80p	40.16p	40.50p	14,534
Jun 3, 2025	40.50p	41.00p	40.00p	40.50p	11,119
Jun 2, 2025	40.50p	40.80p	40.01p	40.50p	133
May 29, 2025	40.50p	41.00p	40.00p	40.50p	44,526
May 28, 2025	40.50p	40.50p	40.01p	40.50p	19,602
May 27, 2025	40.50p	40.80p	40.00p	40.50p	41,088
May 23, 2025	40.50p	40.80p	40.80p	40.50p	122
May 22, 2025	41.00p	41.00p	40.00p	40.50p	37,952
May 21, 2025	40.50p	40.80p	40.00p	40.50p	2,749
May 20, 2025	40.00p	40.67p	39.00p	40.50p	31,301
May 19, 2025	39.50p	39.80p	39.15p	40.00p	993
May 16, 2025	40.50p	41.00p	38.55p	39.50p	127,001
May 15, 2025	40.50p	41.00p	40.25p	40.50p	4,798
May 14, 2025	40.50p	40.25p	40.25p	40.50p	6,700
May 13, 2025	40.50p	41.00p	40.90p	40.50p	12,251
May 12, 2025	40.50p	41.00p	40.22p	40.50p	48,947
May 9, 2025	40.50p	41.00p	40.95p	40.50p	17,351
May 8, 2025	39.00p	40.00p	38.00p	40.00p	83,391
May 7, 2025	38.50p	39.98p	38.50p	39.00p	12,322
May 6, 2025	41.50p	41.05p	38.37p	38.50p	66,142
May 2, 2025	41.00p	42.00p	40.30p	41.50p	67,174
May 1, 2025	42.00p	43.00p	40.40p	41.00p	25,727
Apr 30, 2025	42.00p	42.50p	41.10p	42.00p	20,005
Apr 29, 2025	43.50p	43.00p	41.00p	42.00p	71,622

1 2 3 4 5

Next >

Showing 1 to 50 of 244

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

The latest company news
Insight into investment trends
Round-up of director's buys and sells
Articles from Shares magazine

Plus more useful investment content and occasional promotional offers.

Market Overview

UK 350 Risers and Fallers

Risers

Company	Price	% Chg
Dowlais Group PLC	71.34	3.76
Baltic Classifieds Group PLC	373.00	3.04
Associated British Foods PLC	2,110.00	3.03
Hochschild Mining PLC	288.63	2.86
Asos PLC	324.92	2.82
Just Group PLC	127.96	2.37

Fallers

Company	Price	% Chg
Auction Technology Group PLC	469.00	-5.25
Paypoint PLC	800.00	-2.91
Spirax Group PLC	6,040.00	-2.27
Patria Private Equity Trust PLC	536.00	-1.11
Rs Group PLC	581.50	-1.11
Carnival PLC	1,941.50	-1.07

Sun	Mon	Tue	Wed	Thu	Fri	Sat
30	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30	31	1	2	3

Sun	Mon	Tue	Wed	Thu	Fri	Sat
29	30	1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30	31	1	2

Everyman Media Group PLC (EMAN)

Everyman Media Group PLC Historic Prices

Most Read

Receive our daily news email

Subscribe to the latest investing news by entering your email address below

For five days a week you will get

Plus more useful investment content and occasional promotional offers.

Market Overview

UK 350 Risers and Fallers

Risers

Fallers

Receive our
daily news email