1. Share Prices

  2. Everyman Media Group PLC (EMAN)

41.00p+0.00 (+0.00%)12 Sep 2025, 16:03
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Everyman Media Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 12, 202541.00p41.00p40.00p41.00p3,825
Sep 11, 202541.00p41.00p40.00p41.00p2,686
Sep 10, 202541.00p40.99p40.02p41.00p219
Sep 9, 202541.00p41.00p40.02p41.00p5,548
Sep 8, 202541.50p42.00p40.00p41.00p50,798
Sep 5, 202541.50p42.00p41.10p41.50p2,293
Sep 4, 202541.50p41.47p41.10p41.50p10
Sep 3, 202542.00p42.00p41.00p41.50p8,594
Sep 2, 202542.00p43.00p41.00p42.00p4,834
Sep 1, 202542.00p41.88p41.02p42.00p1,233
Aug 29, 202542.00p43.80p41.00p42.00p2,449
Aug 28, 202542.00p43.00p41.00p42.00p36,215
Aug 27, 202542.00p41.10p40.20p42.00p630
Aug 26, 202542.00p41.88p41.00p42.00p4,027
Aug 22, 202542.00p42.47p41.02p42.00p14,513
Aug 21, 202542.00p42.47p41.10p42.00p7,878
Aug 20, 202542.50p43.00p41.00p42.00p27,110
Aug 19, 202542.50p42.47p42.08p42.50p24,511
Aug 18, 202542.50p42.99p42.00p42.50p29,841
Aug 15, 202542.50p42.99p42.08p42.50p15,405
Aug 14, 202542.50p42.15p42.08p42.50p10,363
Aug 13, 202542.50p42.99p42.10p42.50p33,654
Aug 12, 202542.50p43.00p42.50p42.50p100
Aug 11, 202542.50p43.00p42.00p42.50p15,098
Aug 8, 202542.00p43.00p42.20p42.50p15,089
Aug 7, 202542.00p43.00p41.00p42.00p12,488
Aug 6, 202542.00p42.14p42.14p42.00p3,559
Aug 5, 202542.00p43.80p42.14p42.00p10,388
Aug 4, 202542.00p43.00p41.20p42.00p43,063
Aug 1, 202542.00p42.98p41.70p42.00p16,829
Jul 31, 202542.00p43.00p41.20p42.00p41,978
Jul 30, 202542.00p42.98p41.00p42.00p29,540
Jul 29, 202542.50p43.00p41.00p42.00p47,406
Jul 28, 202542.00p44.00p42.00p42.50p234,864
Jul 25, 202541.00p42.00p40.00p41.00p31,094
Jul 24, 202541.00p40.42p40.20p41.00p10,281
Jul 23, 202541.00p42.00p40.20p41.00p16,397
Jul 22, 202541.00p41.65p41.50p41.00p35,000
Jul 21, 202541.00p41.00p39.50p41.00p183,897
Jul 18, 202539.50p41.00p39.00p40.00p85,255
Jul 17, 202539.50p39.20p39.20p39.50p401
Jul 16, 202539.50p39.90p39.01p39.50p5,076
Jul 15, 202539.50p40.00p39.00p39.50p723
Jul 14, 202539.50p40.60p39.00p40.60p17,212
Jul 11, 202539.50p40.00p39.00p39.50p977
Jul 10, 202539.50p40.00p39.00p39.50p12,270
Jul 9, 202539.50p39.20p39.20p39.50p2,552
Jul 8, 202539.50p39.78p38.20p39.50p7,343
Jul 4, 202539.50p39.20p39.20p39.50p8,929
Jul 3, 202539.50p39.80p39.19p39.50p11,241
12345
Showing 1 to 50 of 246

Most Read

Receive our
daily news email

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day.