Everyman Media Group (EMAN) Share Price

Media Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Everyman Media Group

Date Open High Low Close* Volume
05/12/2025 35.50p 35.92p 35.00p 35.50p 1378
04/12/2025 35.50p 35.92p 35.01p 35.50p 72
03/12/2025 35.50p 35.99p 35.00p 35.50p 24764
02/12/2025 36.50p 36.92p 35.00p 35.50p 17979
01/12/2025 36.50p 36.92p 36.00p 36.50p 2926
28/11/2025 36.50p 36.92p 36.00p 36.50p 26159
27/11/2025 36.50p 36.93p 36.00p 36.50p 15245
26/11/2025 36.50p 36.95p 36.00p 36.50p 15786
25/11/2025 36.50p 37.00p 36.36p 36.50p 3148
24/11/2025 36.50p 37.00p 36.00p 36.50p 13936
21/11/2025 36.50p 36.99p 36.00p 36.50p 64629
20/11/2025 36.50p 37.00p 36.00p 36.50p 31448
19/11/2025 36.50p 36.99p 36.00p 36.50p 15966
18/11/2025 36.50p 36.56p 36.00p 36.50p 16598
17/11/2025 37.00p 37.00p 36.00p 37.00p 8791
14/11/2025 37.50p 37.50p 37.00p 37.00p 2125
13/11/2025 37.50p 37.50p 37.30p 37.50p 17522
12/11/2025 37.50p 37.50p 37.00p 37.50p 14204
11/11/2025 37.50p 37.50p 37.05p 37.50p 44781
10/11/2025 37.50p 38.00p 37.00p 37.50p 149
07/11/2025 37.50p 38.00p 37.00p 37.50p 25166
06/11/2025 37.50p 37.95p 37.00p 37.50p 15024
05/11/2025 38.50p 38.50p 37.00p 37.50p 41866
04/11/2025 38.50p 38.50p 38.40p 38.50p 4
03/11/2025 38.50p 39.00p 38.00p 38.50p 69141
31/10/2025 38.50p 38.55p 38.21p 38.50p 10095
30/10/2025 38.50p 39.00p 38.00p 38.50p 11914
29/10/2025 38.50p 38.64p 38.00p 38.50p 21070
28/10/2025 38.50p 38.70p 38.00p 38.50p 6021
27/10/2025 38.50p 38.99p 38.01p 38.50p 4207
24/10/2025 39.00p 39.00p 38.02p 38.50p 13793
23/10/2025 39.50p 40.80p 38.10p 40.80p 20134
22/10/2025 39.50p 40.00p 39.00p 39.50p 1501
21/10/2025 39.50p 40.00p 39.40p 39.50p 2337
20/10/2025 39.50p 40.00p 38.50p 39.50p 9246
17/10/2025 39.50p 39.98p 39.00p 39.50p 18072
16/10/2025 40.50p 41.00p 39.00p 39.00p 59129
15/10/2025 40.50p 41.00p 40.00p 40.50p 3365
14/10/2025 40.50p 40.50p 40.00p 40.50p 136
13/10/2025 40.50p 40.50p 40.00p 40.50p 5165
10/10/2025 40.50p 40.50p 40.00p 40.50p 902
09/10/2025 40.50p 41.00p 39.20p 40.50p 4955
08/10/2025 40.50p 41.00p 40.00p 40.50p 13180
07/10/2025 41.50p 41.50p 40.00p 40.50p 35697
06/10/2025 41.50p 41.50p 41.00p 41.50p 1878
03/10/2025 41.50p 41.50p 40.22p 41.50p 8343
02/10/2025 42.00p 42.00p 41.00p 41.50p 18756
01/10/2025 42.00p 42.30p 41.02p 42.00p 65459
30/09/2025 42.00p 42.30p 41.15p 42.00p 9263
29/09/2025 41.50p 41.50p 40.00p 41.50p 42600
26/09/2025 41.50p 42.00p 41.15p 41.50p 115433
25/09/2025 41.50p 41.94p 41.00p 41.50p 1370070
24/09/2025 41.00p 43.00p 40.00p 41.50p 98084
23/09/2025 41.00p 41.00p 39.60p 41.00p 20736
22/09/2025 41.00p 41.00p 40.02p 41.00p 5101
19/09/2025 41.00p 41.00p 40.00p 41.00p 1806
18/09/2025 41.00p 41.00p 40.00p 41.00p 7224
17/09/2025 41.00p 41.00p 40.02p 41.00p 2529
16/09/2025 41.00p 41.00p 41.00p 41.00p 21395
15/09/2025 41.00p 41.00p 40.00p 41.00p 2535
12/09/2025 41.00p 41.00p 40.00p 41.00p 3825
11/09/2025 41.00p 41.00p 41.00p 41.00p 2686
10/09/2025 41.00p 41.00p 40.02p 41.00p 219
09/09/2025 41.00p 41.00p 40.02p 41.00p 5548
08/09/2025 41.50p 42.00p 40.00p 41.00p 50798
05/09/2025 41.50p 42.00p 41.10p 41.50p 2293
04/09/2025 41.50p 41.50p 41.10p 41.50p 10
03/09/2025 42.00p 42.00p 41.00p 41.50p 8595
02/09/2025 42.00p 43.00p 41.00p 42.00p 4835
01/09/2025 42.00p 42.00p 41.02p 42.00p 1233
29/08/2025 42.00p 43.80p 41.00p 42.00p 2450
28/08/2025 42.00p 43.00p 41.00p 42.00p 36215
27/08/2025 42.00p 42.00p 40.20p 42.00p 630
26/08/2025 42.00p 42.00p 41.00p 42.00p 4027
22/08/2025 42.00p 42.47p 41.02p 42.00p 14513
21/08/2025 42.00p 42.47p 41.10p 42.00p 7878
20/08/2025 42.50p 43.00p 41.00p 42.00p 27112
19/08/2025 42.50p 42.50p 42.08p 42.50p 24511
18/08/2025 42.50p 42.99p 42.00p 42.50p 29841
15/08/2025 42.50p 42.99p 42.08p 42.50p 15405
14/08/2025 42.50p 42.50p 42.08p 42.50p 10363
13/08/2025 42.50p 42.99p 42.10p 42.50p 33654
12/08/2025 42.50p 43.00p 42.50p 42.50p 100
11/08/2025 42.50p 43.00p 42.00p 42.50p 15099
08/08/2025 42.00p 43.00p 42.00p 42.50p 15089
07/08/2025 42.00p 43.00p 41.00p 42.00p 12489
06/08/2025 42.00p 42.14p 42.00p 42.00p 3559
05/08/2025 42.00p 43.80p 42.00p 42.00p 10389
04/08/2025 42.00p 43.00p 41.20p 42.00p 43064
01/08/2025 42.00p 42.98p 41.70p 42.00p 16829
31/07/2025 42.00p 42.98p 41.20p 42.00p 41978
30/07/2025 42.00p 42.98p 41.00p 42.00p 29540
29/07/2025 42.50p 43.00p 41.00p 42.00p 47407
28/07/2025 42.00p 44.00p 42.00p 42.50p 234864
25/07/2025 41.00p 42.00p 40.00p 41.00p 31095
24/07/2025 41.00p 41.00p 40.20p 41.00p 10281
23/07/2025 41.00p 42.00p 40.20p 41.00p 16397
22/07/2025 41.00p 41.65p 41.00p 41.00p 35000
21/07/2025 40.00p 41.00p 39.50p 41.00p 183898
18/07/2025 39.50p 41.00p 39.00p 40.00p 85257
17/07/2025 39.50p 39.50p 39.20p 39.50p 401
16/07/2025 39.50p 39.90p 39.01p 39.50p 5076
15/07/2025 39.50p 40.00p 39.00p 39.50p 724
14/07/2025 39.50p 40.60p 39.00p 40.60p 17212
11/07/2025 39.50p 40.00p 39.00p 39.50p 978
10/07/2025 39.50p 40.00p 39.00p 39.50p 12270
09/07/2025 39.50p 39.50p 39.20p 39.50p 2552
08/07/2025 39.50p 39.78p 38.20p 39.50p 7343
07/07/2025 39.50p 39.50p 39.50p 39.50p 0
04/07/2025 39.50p 39.50p 39.20p 39.50p 8929
03/07/2025 39.50p 39.80p 39.19p 39.50p 11241
02/07/2025 41.00p 42.00p 39.50p 39.50p 14849
01/07/2025 41.00p 41.00p 40.41p 41.00p 12998
30/06/2025 41.00p 42.80p 40.00p 42.00p 18351
27/06/2025 41.00p 41.00p 39.34p 41.00p 8927
26/06/2025 41.00p 42.00p 40.00p 41.00p 36055
25/06/2025 41.00p 41.60p 40.00p 41.00p 18189
24/06/2025 41.00p 41.00p 40.25p 41.00p 2185
23/06/2025 41.00p 41.60p 40.00p 41.00p 820
20/06/2025 41.00p 42.00p 40.00p 41.00p 1199
19/06/2025 41.00p 41.00p 39.80p 41.00p 4805
18/06/2025 41.00p 42.00p 39.20p 41.00p 3318
17/06/2025 41.00p 41.00p 40.30p 41.00p 25517
16/06/2025 41.00p 41.60p 40.00p 40.00p 21401
13/06/2025 41.00p 41.00p 40.02p 41.00p 30389
12/06/2025 41.00p 41.00p 40.90p 41.00p 10000
11/06/2025 40.50p 40.74p 40.30p 40.50p 2278
10/06/2025 40.50p 40.80p 40.25p 40.50p 23058
09/06/2025 41.00p 41.00p 40.00p 40.50p 52408
06/06/2025 40.50p 40.80p 40.26p 40.50p 7913
05/06/2025 40.50p 40.74p 40.01p 40.50p 30038
04/06/2025 40.50p 40.80p 40.16p 40.50p 14534
03/06/2025 40.50p 41.00p 40.00p 40.50p 11120
02/06/2025 40.50p 40.80p 40.01p 40.50p 133
30/05/2025 40.50p 40.50p 40.50p 40.50p 0
29/05/2025 40.50p 41.00p 40.00p 40.50p 44526
28/05/2025 40.50p 40.50p 40.01p 40.50p 19602
27/05/2025 40.50p 40.80p 40.00p 40.50p 41088
23/05/2025 40.50p 40.80p 40.50p 40.50p 122
22/05/2025 41.00p 41.00p 40.00p 40.50p 37952
21/05/2025 40.50p 40.80p 40.00p 40.50p 2749
20/05/2025 40.00p 40.67p 39.00p 40.50p 31301
19/05/2025 39.50p 40.00p 39.15p 40.00p 993
16/05/2025 40.50p 41.00p 38.55p 39.50p 127000
15/05/2025 40.50p 41.00p 40.25p 40.50p 4798
14/05/2025 40.50p 40.50p 40.25p 40.50p 6700
13/05/2025 40.50p 41.00p 40.50p 40.50p 12251
12/05/2025 40.50p 41.00p 40.22p 40.50p 48947
09/05/2025 40.50p 41.00p 40.50p 40.50p 17351
08/05/2025 39.00p 40.00p 38.00p 40.00p 83392
07/05/2025 38.50p 39.98p 38.50p 39.00p 12322
06/05/2025 41.50p 41.50p 38.37p 38.50p 66142
02/05/2025 41.00p 42.00p 40.30p 41.50p 67175
01/05/2025 42.00p 43.00p 40.40p 41.00p 25728
30/04/2025 42.00p 42.50p 41.10p 42.00p 20005
29/04/2025 43.50p 43.50p 41.00p 42.00p 71622
28/04/2025 43.00p 44.00p 42.00p 43.50p 20722
25/04/2025 42.00p 43.98p 41.00p 43.00p 73283
24/04/2025 41.50p 42.50p 41.00p 42.00p 55334
23/04/2025 41.50p 41.98p 41.12p 41.50p 15026
22/04/2025 43.50p 43.75p 41.00p 41.50p 134255
17/04/2025 40.50p 44.00p 40.00p 43.50p 120659
16/04/2025 39.50p 41.00p 39.00p 41.00p 294354
15/04/2025 39.00p 40.00p 38.00p 39.50p 109821
14/04/2025 37.50p 38.00p 37.13p 37.50p 20571
11/04/2025 37.50p 37.99p 37.12p 37.50p 18782
10/04/2025 37.50p 37.99p 37.50p 37.50p 179
09/04/2025 37.50p 37.75p 37.00p 37.50p 44250
08/04/2025 37.50p 37.58p 37.02p 37.50p 5580
07/04/2025 37.50p 38.00p 37.00p 37.50p 55656
04/04/2025 37.50p 38.00p 37.00p 37.50p 57968
03/04/2025 37.50p 37.84p 37.01p 37.50p 39059
02/04/2025 37.50p 38.00p 37.50p 37.50p 889
01/04/2025 37.50p 37.84p 37.30p 37.50p 2108
31/03/2025 37.50p 38.00p 37.30p 37.50p 21708
28/03/2025 37.50p 37.90p 37.30p 37.50p 596
27/03/2025 37.50p 37.50p 36.80p 37.50p 2512
26/03/2025 37.50p 37.90p 37.30p 37.50p 2892
25/03/2025 37.50p 37.90p 37.50p 37.50p 2627
24/03/2025 37.50p 37.95p 37.01p 37.50p 7861
21/03/2025 37.50p 37.70p 37.25p 37.50p 14322
20/03/2025 37.00p 37.50p 37.00p 37.50p 10802
19/03/2025 37.00p 37.90p 36.30p 37.00p 1262
18/03/2025 37.00p 37.20p 36.25p 37.00p 4653
17/03/2025 37.50p 38.00p 36.20p 37.00p 56026
14/03/2025 37.50p 38.00p 37.01p 37.50p 2729
13/03/2025 37.50p 37.50p 37.30p 37.50p 1877
12/03/2025 37.50p 37.50p 37.30p 37.50p 4737
11/03/2025 38.00p 38.00p 35.00p 37.60p 60838
10/03/2025 38.00p 39.00p 37.00p 38.00p 33050
07/03/2025 38.00p 38.10p 37.30p 38.00p 5531
06/03/2025 38.00p 38.20p 37.55p 38.00p 42927
05/03/2025 38.00p 39.00p 37.25p 38.00p 89916
04/03/2025 40.50p 40.70p 36.00p 39.00p 279344
03/03/2025 40.50p 40.50p 39.20p 40.50p 113620
28/02/2025 40.50p 41.00p 40.00p 40.50p 97211
27/02/2025 40.50p 41.00p 40.18p 40.50p 64978
26/02/2025 40.50p 40.50p 40.10p 40.50p 11160
25/02/2025 40.50p 41.00p 40.00p 40.50p 44859
24/02/2025 40.50p 40.50p 40.00p 40.50p 12178

*Close Price adjusted for both dividends and splits