1. Share Prices

  2. Everyman Media Group PLC (EMAN)

42.00p+0.00 (+0.00%)06 Aug 2025, 15:47
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
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
Jul 2, 202541.00p42.00p39.60p39.50p14,848
Jul 1, 202541.00p40.41p40.41p41.00p12,998
Jun 30, 202541.00p42.80p40.00p42.00p18,351
Jun 27, 202541.00p40.30p39.34p41.00p8,927
Jun 26, 202541.00p42.00p40.00p41.00p36,054
Jun 25, 202541.00p41.60p40.00p41.00p18,189
Jun 24, 202541.00p40.25p40.25p41.00p2,185
Jun 23, 202541.00p41.60p40.00p41.00p820
Jun 20, 202541.00p42.00p40.00p41.00p1,198
Jun 19, 202541.00p40.30p39.80p41.00p4,805
Jun 18, 202541.00p42.00p39.20p41.00p3,318
Jun 17, 202541.00p40.80p40.30p41.00p25,517
Jun 16, 202541.00p41.60p40.00p40.00p21,401
Jun 13, 202541.00p40.90p40.02p41.00p30,389
Jun 12, 202541.00p40.90p40.90p41.00p10,000
Jun 11, 202540.50p40.74p40.30p40.50p2,278
Jun 10, 202540.50p40.80p40.25p40.50p23,058
Jun 9, 202541.00p40.80p40.00p40.50p52,408
Jun 6, 202540.50p40.80p40.26p40.50p7,913
Jun 5, 202540.50p40.74p40.01p40.50p30,038
Jun 4, 202540.50p40.80p40.16p40.50p14,534
Jun 3, 202540.50p41.00p40.00p40.50p11,119
Jun 2, 202540.50p40.80p40.01p40.50p133
May 29, 202540.50p41.00p40.00p40.50p44,526
May 28, 202540.50p40.50p40.01p40.50p19,602
May 27, 202540.50p40.80p40.00p40.50p41,088
12345
Showing 1 to 50 of 245

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:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hiscox LTD1,379.009.44
Fresnillo PLC1,655.008.88
Vistry Group PLC616.004.44
Diageo PLC1,983.504.18
Dowlais Group PLC70.653.82
Harbour Energy PLC204.203.39

Fallers

CompanyPrice% Chg
Metro Bank Holdings PLC112.40-10.22
4Imprint Group PLC3,265.00-9.68
Coca-Cola Europacific Partners PLC6,710.00-9.20
Tp Icap Group PLC282.00-8.14
Coca-Cola Hbc AG3,652.00-6.88
Glencore PLC284.75-5.41
Risers/fallers data from previous trading day. Today's data available from 8:15am.