Everyman Media Group (EMAN) Share Price

Media Sector

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

Date Open High Low Close* Volume
03/07/2026 49.00p 49.60p 47.00p 48.00p 99027
02/07/2026 49.00p 49.60p 48.00p 48.00p 78798
01/07/2026 48.50p 50.00p 48.00p 49.00p 106180
30/06/2026 49.00p 49.00p 48.00p 48.50p 10084
29/06/2026 49.00p 50.00p 48.00p 49.00p 35635
26/06/2026 48.50p 49.90p 48.00p 49.00p 152490
25/06/2026 46.00p 49.00p 46.00p 48.50p 135824
24/06/2026 43.00p 47.00p 42.43p 46.00p 227099
23/06/2026 43.00p 44.00p 42.00p 43.00p 134436
22/06/2026 41.00p 43.35p 41.00p 42.60p 346451
19/06/2026 39.00p 42.00p 39.00p 38.40p 431502
18/06/2026 36.50p 40.00p 36.50p 33.80p 182630
17/06/2026 34.50p 36.80p 34.00p 36.50p 215747
16/06/2026 19.50p 35.00p 19.50p 35.00p 1965385
15/06/2026 37.00p 38.00p 33.14p 35.00p 358221
12/06/2026 37.00p 38.00p 36.46p 37.00p 1280
11/06/2026 37.00p 38.00p 36.00p 37.00p 22662
10/06/2026 37.00p 38.00p 36.28p 37.00p 6314
09/06/2026 37.00p 38.00p 36.00p 37.00p 36339
08/06/2026 37.00p 38.00p 35.20p 37.00p 9437
05/06/2026 37.00p 38.00p 36.00p 37.00p 180197
04/06/2026 37.00p 37.00p 36.16p 37.00p 18353
03/06/2026 36.50p 38.00p 36.00p 37.00p 349831
02/06/2026 36.50p 37.00p 36.00p 36.50p 119199
01/06/2026 35.50p 37.00p 35.00p 37.20p 220335
29/05/2026 35.50p 36.00p 35.00p 35.50p 73608
28/05/2026 35.50p 36.00p 35.33p 35.50p 12303
27/05/2026 35.50p 36.00p 35.00p 35.50p 180084
26/05/2026 35.50p 36.00p 35.10p 35.50p 11553
22/05/2026 33.50p 37.00p 33.00p 35.50p 237273
21/05/2026 33.50p 34.00p 33.50p 33.50p 25383
20/05/2026 33.50p 34.00p 33.00p 33.50p 15363
19/05/2026 33.50p 34.00p 33.00p 33.50p 82744
18/05/2026 33.50p 34.00p 33.00p 33.50p 30675
15/05/2026 33.50p 33.50p 33.01p 33.50p 812
14/05/2026 33.50p 34.00p 33.00p 33.50p 36925
13/05/2026 33.50p 33.68p 33.00p 33.50p 231496
12/05/2026 33.50p 34.00p 33.00p 33.50p 188029
11/05/2026 33.50p 34.00p 33.40p 33.50p 43328
08/05/2026 33.50p 34.00p 33.50p 33.50p 6186
07/05/2026 33.50p 34.00p 33.00p 33.50p 18187
06/05/2026 33.50p 34.00p 33.00p 33.50p 100085
05/05/2026 33.50p 34.00p 33.01p 33.50p 228279
01/05/2026 32.50p 34.00p 32.00p 33.00p 440963
30/04/2026 32.50p 32.70p 32.15p 32.50p 404
29/04/2026 32.50p 32.70p 32.50p 32.50p 39433
28/04/2026 33.00p 34.00p 31.00p 32.00p 96472
27/04/2026 33.00p 34.00p 32.02p 33.00p 2659
24/04/2026 34.00p 35.00p 33.00p 33.50p 56752
23/04/2026 34.50p 35.00p 33.00p 34.00p 104510
22/04/2026 34.50p 35.40p 33.75p 34.50p 43766
21/04/2026 34.00p 35.00p 33.00p 34.50p 52000
20/04/2026 34.00p 35.00p 33.00p 34.00p 77812
17/04/2026 34.50p 35.00p 33.02p 34.00p 39138
16/04/2026 36.00p 36.00p 34.01p 34.50p 15197
15/04/2026 36.00p 36.67p 35.02p 36.00p 619
14/04/2026 36.00p 37.00p 35.00p 36.00p 56203
13/04/2026 36.00p 37.00p 35.00p 36.00p 88538
10/04/2026 36.00p 37.00p 35.00p 36.00p 27069
09/04/2026 34.50p 37.00p 33.55p 36.00p 162440
08/04/2026 34.50p 35.70p 33.75p 34.50p 7254
07/04/2026 34.50p 36.00p 33.20p 34.50p 108874
02/04/2026 35.00p 35.00p 33.00p 34.50p 332273
01/04/2026 34.50p 35.70p 34.00p 35.00p 70328
31/03/2026 37.00p 39.00p 33.00p 34.50p 589948
30/03/2026 31.00p 37.00p 30.00p 37.00p 584095
27/03/2026 26.50p 32.00p 26.00p 31.00p 718069
26/03/2026 25.50p 25.70p 25.01p 25.50p 87583
25/03/2026 25.50p 26.00p 25.01p 25.50p 82477
24/03/2026 25.50p 26.00p 25.00p 25.50p 201347
23/03/2026 25.50p 26.00p 24.55p 25.50p 74345
20/03/2026 25.50p 25.88p 25.00p 25.50p 11593
19/03/2026 25.50p 25.88p 25.05p 25.50p 50052
18/03/2026 25.50p 26.00p 25.05p 25.50p 150716
17/03/2026 25.50p 26.00p 25.01p 25.50p 89480
16/03/2026 25.50p 26.00p 25.00p 25.50p 267410
13/03/2026 25.50p 26.00p 25.00p 25.50p 72293
12/03/2026 25.50p 25.50p 25.00p 25.50p 111404
11/03/2026 26.50p 26.50p 25.00p 25.50p 24004
10/03/2026 25.50p 25.50p 25.00p 25.50p 98285
09/03/2026 25.50p 26.00p 25.00p 25.50p 126704
06/03/2026 24.50p 27.25p 24.00p 25.50p 544897
05/03/2026 24.50p 24.90p 24.15p 24.50p 1215367
04/03/2026 24.50p 24.50p 24.05p 24.50p 4003726
03/03/2026 24.50p 25.00p 24.05p 24.50p 34884
02/03/2026 24.50p 24.50p 24.05p 24.50p 1922
27/02/2026 24.50p 25.00p 24.00p 24.50p 52386
26/02/2026 24.50p 24.50p 24.16p 24.50p 82111
25/02/2026 24.50p 25.00p 24.00p 24.50p 124327
24/02/2026 24.50p 24.50p 24.05p 24.50p 20818
23/02/2026 24.50p 25.00p 24.05p 24.50p 76887
20/02/2026 24.50p 24.50p 24.00p 24.50p 48271
19/02/2026 24.50p 25.00p 24.16p 24.50p 260861
18/02/2026 24.50p 25.00p 24.14p 24.50p 25280
17/02/2026 24.50p 25.00p 24.00p 24.60p 14242
16/02/2026 24.50p 25.00p 24.14p 24.50p 93691
13/02/2026 24.50p 25.00p 24.50p 24.50p 60436
12/02/2026 26.50p 27.00p 24.26p 24.50p 126202
11/02/2026 26.50p 26.60p 26.48p 26.50p 1140
10/02/2026 26.50p 26.60p 26.00p 26.50p 7760
09/02/2026 27.50p 28.00p 26.01p 26.50p 79711
06/02/2026 27.50p 28.00p 27.25p 27.50p 29176
05/02/2026 27.50p 28.00p 27.00p 27.50p 34061
04/02/2026 27.50p 28.00p 27.00p 27.50p 44909
03/02/2026 28.00p 28.80p 27.00p 27.50p 2366
02/02/2026 28.00p 29.00p 27.10p 28.00p 3796
30/01/2026 28.00p 29.00p 27.00p 28.00p 6922
29/01/2026 28.00p 29.00p 27.10p 28.00p 35851
28/01/2026 28.00p 29.00p 27.00p 28.00p 1537
27/01/2026 28.00p 29.00p 27.56p 28.00p 98631
26/01/2026 28.00p 29.00p 27.00p 28.00p 10387
23/01/2026 28.00p 28.88p 27.00p 28.00p 6061
22/01/2026 28.00p 28.00p 27.56p 28.00p 13519
21/01/2026 28.00p 28.89p 27.00p 28.00p 5364
20/01/2026 28.00p 28.98p 27.56p 28.00p 17503
19/01/2026 28.00p 28.98p 27.10p 28.00p 3607
16/01/2026 28.00p 28.98p 27.95p 28.00p 71
15/01/2026 28.00p 28.98p 27.00p 28.00p 7587
14/01/2026 28.00p 28.98p 27.10p 28.00p 8313
13/01/2026 28.00p 28.00p 27.53p 28.00p 52343
12/01/2026 27.50p 28.00p 27.00p 28.00p 45428
09/01/2026 27.50p 28.00p 27.00p 27.50p 212745
08/01/2026 27.50p 28.20p 27.50p 27.50p 31204
07/01/2026 29.00p 29.70p 27.56p 28.20p 111682
06/01/2026 29.00p 30.00p 28.00p 29.00p 13261
05/01/2026 29.00p 29.80p 28.15p 29.00p 68825
02/01/2026 27.50p 30.00p 27.00p 29.00p 147143
01/01/2026 27.50p 28.00p 27.00p 28.00p 85658
31/12/2025 27.50p 28.00p 27.00p 28.00p 85658
30/12/2025 27.00p 28.00p 26.00p 27.00p 155311
29/12/2025 27.00p 27.68p 26.10p 27.00p 96752
26/12/2025 27.00p 27.80p 26.55p 27.00p 14812
25/12/2025 27.00p 27.80p 26.55p 27.00p 14812
24/12/2025 27.00p 27.80p 26.55p 27.00p 14812
23/12/2025 26.50p 27.00p 26.00p 27.00p 77861
22/12/2025 27.50p 28.00p 26.50p 26.50p 29180
19/12/2025 27.50p 27.80p 27.10p 27.50p 16256
18/12/2025 27.50p 27.80p 27.10p 27.50p 13262
17/12/2025 27.50p 28.00p 27.05p 28.00p 47295
16/12/2025 27.50p 27.70p 27.00p 27.50p 35008
15/12/2025 27.50p 28.00p 27.00p 27.50p 103812
12/12/2025 28.00p 29.00p 27.00p 27.50p 114206
11/12/2025 28.00p 29.00p 27.20p 28.00p 126238
10/12/2025 29.00p 30.00p 26.00p 28.00p 1305443
09/12/2025 35.50p 35.50p 35.50p 35.50p 5612
08/12/2025 35.50p 36.00p 35.00p 35.50p 20689
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

*Close Price adjusted for both dividends and splits