1. Share Prices

  2. Everyman Media Group PLC (EMAN)

37.00p-0.50 (-1.33%)07 Nov 2025, 09:51
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
Nov 6, 202537.50p37.95p37.00p37.50p15,024
Nov 5, 202538.50p38.21p37.00p37.50p41,866
Nov 4, 202538.50p38.40p38.40p38.50p4
Nov 3, 202538.50p39.00p38.00p38.50p69,140
Oct 31, 202538.50p38.55p38.20p38.50p10,095
Oct 30, 202538.50p39.00p38.00p38.50p11,913
Oct 29, 202538.50p38.64p38.00p38.50p21,070
Oct 28, 202538.50p38.70p38.00p38.50p6,021
Oct 27, 202538.50p38.99p38.01p38.50p4,207
Oct 24, 202539.00p39.00p38.02p38.50p13,793
Oct 23, 202539.50p40.80p38.10p40.80p20,133
Oct 22, 202539.50p40.00p39.00p39.50p1,501
Oct 21, 202539.50p40.00p39.40p39.50p2,336
Oct 20, 202539.50p40.00p38.50p39.50p9,246
Oct 17, 202539.50p39.98p39.00p39.50p18,072
Oct 16, 202540.50p41.00p39.00p39.00p59,127
Oct 15, 202540.50p41.00p40.00p40.50p3,365
Oct 14, 202540.50p40.00p40.00p40.50p136
Oct 13, 202540.50p40.30p40.00p40.50p5,165
Oct 10, 202540.50p40.30p40.00p40.50p902
Oct 9, 202540.50p41.00p39.20p40.50p4,955
Oct 8, 202540.50p41.00p40.00p40.50p13,179
Oct 7, 202541.50p41.00p40.00p40.50p35,697
Oct 6, 202541.50p41.30p41.00p41.50p1,878
Oct 3, 202541.50p41.30p40.22p41.50p8,343
Oct 2, 202542.00p42.00p41.00p41.50p18,756
Oct 1, 202542.00p42.30p41.02p42.00p65,459
Sep 30, 202542.00p42.30p41.15p42.00p9,263
Sep 29, 202541.50p41.50p40.00p41.50p42,600
Sep 26, 202541.50p42.00p41.15p41.50p199,283
Sep 25, 202541.50p41.94p41.00p41.50p1,370,070
Sep 24, 202541.00p43.00p40.00p41.50p98,082
Sep 23, 202541.00p40.02p39.60p41.00p20,736
Sep 22, 202541.00p41.00p40.02p41.00p5,101
Sep 19, 202541.00p41.00p40.00p41.00p1,806
Sep 18, 202541.00p41.00p40.00p41.00p7,224
Sep 17, 202541.00p40.02p40.02p41.00p2,529
Sep 16, 202541.00p42.00p40.00p41.00p21,395
Sep 15, 202541.00p41.00p40.00p41.00p2,535
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
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Itv PLC77.9715.93
Goodwin PLC22,577.384.04
Oxford Nanopore Technologies PLC139.704.64
Ceres Power Holdings PLC388.204.41
Watches Of Switzerland Group PLC411.602.11
Frasers Group PLC703.501.22