Everyman Media Group plc (EMAN.L) LSE

36.50

-0.7(-1.88%)

Updated at June 02 03:58PM

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 405.56 GBp as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 237.01 GBp, while 1000 GBp invested 1 year ago would be worth 901.23 GBp. This corresponds to total returns of -59.44%, -76.3%, -9.88%, respectively, with annualized returns of -8.63%, -25.01%, -9.88%.

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
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
April 15, 2026	36	36	36	36	35.02	646
April 14, 2026	36	36	36	37	35	56,203
April 13, 2026	36	36	36	37	35	88,538
April 10, 2026	36	36	36	37	35	30,122
April 09, 2026	34.5	36	36	37	33.55	162,440
April 08, 2026	33.97	34.5	34.5	35.7	33.97	7,394
April 07, 2026	34.5	34.5	34.5	36	33.2	109,054
April 02, 2026	35	34.5	34.5	35	33	332,273
April 01, 2026	34.5	35	35	35.7	34	71,122
March 31, 2026	37	34.5	34.5	39	33	607,448
March 30, 2026	32	37	37	37	30	618,483
March 27, 2026	26.5	31	31	32	25.5	768,069
March 26, 2026	25.5	25.5	25.5	25.7	25.01	90,892
March 25, 2026	25.5	25.5	25.5	26	25.01	97,261
March 24, 2026	25.5	25.5	25.5	26	25	251,347
March 23, 2026	26	25.5	25.5	26	24.55	74,345
March 20, 2026	25.5	25.5	25.5	25.88	25	11,593
March 19, 2026	25.5	25.5	25.5	25.88	25.05	90,694
March 18, 2026	25.5	25.5	25.5	26	25.05	151,384
March 17, 2026	25.5	25.5	25.5	26	25.01	89,480
March 16, 2026	25.5	25.32	25.5	26	25	308,374
March 13, 2026	25.5	25.5	25.5	26	25	72,293
March 12, 2026	25.5	25.5	25.5	25.5	25	113,351
March 11, 2026	26.5	25.5	25.5	26.5	25	47,211
March 10, 2026	25.5	25.5	25.5	25.5	25	98,285
March 09, 2026	25.5	25.5	25.5	26	25	173,766
March 06, 2026	24.5	25.5	25.5	27.25	24	544,897
March 05, 2026	24.5	24.5	24.5	24.9	24.15	1.22M