Everyman Media Group plc (AIM:EMAN)
London
· Delayed Price · Currency is GBP · Price in GBX 35.50
0.00 (0.00%)
At close: Dec 5, 2025
Everyman Media Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 40.50 | 40.00 | 40.00 | 40.50 | 40.50 | - | 136 |
| Oct 13, 2025 | 40.50 | 40.30 | 40.00 | 40.50 | 40.50 | - | 5,165 |
| Oct 10, 2025 | 40.50 | 40.30 | 40.00 | 40.50 | 40.50 | - | 902 |
| Oct 9, 2025 | 40.50 | 41.00 | 39.20 | 40.50 | 40.50 | - | 4,955 |
| Oct 8, 2025 | 40.50 | 41.00 | 40.00 | 40.50 | 40.50 | - | 13,180 |
| Oct 7, 2025 | 41.50 | 41.00 | 40.00 | 40.50 | 40.50 | -2.41% | 35,698 |
| Oct 6, 2025 | 41.50 | 41.30 | 41.00 | 41.50 | 41.50 | - | 1,878 |
| Oct 3, 2025 | 41.50 | 41.30 | 40.22 | 41.50 | 41.50 | - | 8,343 |
| Oct 2, 2025 | 42.00 | 42.00 | 41.00 | 41.50 | 41.50 | -1.19% | 18,757 |
| Oct 1, 2025 | 42.00 | 42.30 | 41.02 | 42.00 | 42.00 | - | 65,459 |
| Sep 30, 2025 | 42.00 | 42.30 | 41.15 | 42.00 | 42.00 | 1.20% | 9,263 |
| Sep 29, 2025 | 41.50 | 41.50 | 40.00 | 41.50 | 41.50 | - | 42,600 |