Everyman Media Group plc (EMAN.L) LSE

Currency In GBp

EMAN.L Historical Return

If you invested 1000 GBp in Everyman Media Group plc (EMAN.L) 10 years ago, it would be worth 578.03 GBp as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 324.68 GBp, while 1000 GBp invested 1 year ago would be worth 1,231.53 GBp. This corresponds to total returns of -42.2%, -67.53%, 23.15%, respectively, with annualized returns of -5.33%, -20.14%, 23.15%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

EMAN.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 10, 2026	50	50	50	51	49	71,126
July 09, 2026	50	50	50	50	49	93,066
July 08, 2026	49	49	49	50.7	49	128,069
July 07, 2026	49	49	49	50	48	58,177
July 06, 2026	48.5	49	49	49.4	47.02	96,802
July 03, 2026	49	48	48	49.6	47	99,027
July 02, 2026	49	48	48	49.6	48	78,798
July 01, 2026	48.5	49	49	50	48	106,180
June 30, 2026	48.86	48.5	48.5	49	48	10,084
June 29, 2026	49	49	49	50	48	35,635
June 26, 2026	48.5	49	49	49.9	48	152,492
June 25, 2026	46	48.5	48.5	49	46	155,824
June 24, 2026	43	46	46	47	42.43	227,099
June 23, 2026	44	43	43	44	42	134,437
June 22, 2026	41	42.6	42.6	43.35	41	646,451
June 19, 2026	39	38.4	38.4	42	38.4	631,502
June 18, 2026	37	33.8	33.8	40	33.8	282,630
June 17, 2026	34.5	36.5	36.5	36.5	34	805,747
June 16, 2026	19.5	35	35	35	19.5	2.58M
June 15, 2026	37	35	35	38	33.14	358,221
June 12, 2026	37	37	37	38	36.46	1,280
June 11, 2026	37	37	37	38	36	22,662
June 10, 2026	37	37	37	38	36.28	6,314
June 09, 2026	37	37	37	38	36	36,339
June 08, 2026	37	37	37	38	35.2	9,437
June 05, 2026	37	37	37	38	36	205,197
June 04, 2026	37	37	37	37	36.16	18,353
June 03, 2026	37	37	37	38	36	354,831
June 02, 2026	37	36.5	36.5	37	36	119,200
June 01, 2026	36	37.2	37.2	37.2	35	220,335
May 29, 2026	35.5	35.5	35.5	36	35	168,608
May 28, 2026	35.5	35.5	35.5	36	35.5	12,303
May 27, 2026	35.5	35.5	35.5	36	35	180,084
May 26, 2026	35.5	35.5	35.5	36	35.1	11,565
May 22, 2026	33.5	35.5	35.5	37	33	237,273
May 21, 2026	34	33.5	33.5	34	33.5	26,833
May 20, 2026	33.5	33.5	33.5	34	33	15,364
May 19, 2026	33.5	33.5	33.5	34	33	82,744
May 18, 2026	33.5	33.5	33.5	34	33	30,675
May 15, 2026	33.5	33.5	33.5	33.5	33.01	812
May 14, 2026	33.5	33.5	33.5	34	33	36,925
May 13, 2026	33.5	33.5	33.5	33.68	33	231,497
May 12, 2026	33.5	33.5	33.5	34	33	188,793
May 11, 2026	33.5	33.5	33.5	34	33.4	98,328
May 08, 2026	33.5	33.5	33.5	34	33.5	56,186
May 07, 2026	33.5	33.5	33.5	34	33	18,187
May 06, 2026	33.5	33.5	33.5	34	33	100,085
May 05, 2026	33.5	33.5	33.5	34	33.01	230,981
May 01, 2026	32.5	33	33	34	32	440,963
April 30, 2026	32.5	32.5	32.5	32.7	32.15	42,958
April 29, 2026	32.5	32.5	32.5	32.7	32.5	63,298
April 28, 2026	33	32	32	34	31	100,139
April 27, 2026	33	33	33	34	32.02	2,659
April 24, 2026	34	33.5	33.5	35	33	259,209
April 23, 2026	33	34	34	35	33	151,930
April 22, 2026	34.5	34.5	34.5	35.4	33.75	63,766
April 21, 2026	34	34.5	34.5	35	33	152,000
April 20, 2026	34	34	34	35	33	77,812
April 17, 2026	34.5	34	34	35	33.02	50,552
April 16, 2026	36	34.5	34.5	36	34.01	15,197