Everyman Media Group plc - EMAN.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	35.5	35.92	35.92	35.92	35.01	102
December 03, 2025	35.99	35.5	35.5	35.99	35	34,239
December 02, 2025	36.92	35	35	36.92	35	21,979
December 01, 2025	36.5	36.5	36.5	36.92	36	5,171
November 28, 2025	36.5	36.5	36.5	36.92	36	34,436
November 27, 2025	36.5	36.25	36.25	36.92	36	15,859
November 26, 2025	36.5	36	36	36.95	36	21,028
November 25, 2025	36.5	36.5	36.5	37	36.36	3,149
November 24, 2025	36.5	36.5	36.5	37	36	13,936
November 21, 2025	36.5	36.95	36.95	36.99	36	64,764
November 20, 2025	36.5	36.99	36.99	37	36	31,448
November 19, 2025	36.5	36.5	36.5	36.99	36	15,967
November 18, 2025	36.5	36.5	36.5	36.56	36	16,998
November 17, 2025	37	37	37	37	36	8,791
November 14, 2025	37.01	37	37	37.35	37	4,115
November 13, 2025	37.3	37.5	37.5	37.5	37.3	21,022
November 12, 2025	37.5	37.5	37.5	37.5	37	15,704
November 11, 2025	37.41	37.05	37.05	37.41	37.05	72,230
November 10, 2025	37.5	37.5	37.5	38	37	149
November 07, 2025	37.5	37.5	37.5	38	37	30,164
November 06, 2025	37	37.5	37.5	37.95	37	15,024
November 05, 2025	38.5	37.5	37.5	38.5	37	43,432
November 04, 2025	38.4	38.5	38.5	38.5	38.4	5
November 03, 2025	38.5	38.5	38.5	39	38	69,141
October 31, 2025	38.5	38.5	38.5	38.55	38.21	15,095
October 30, 2025	38.2	38.5	38.5	39	38	11,914
October 29, 2025	38.19	38.5	38.19	38.64	38	28,514
October 28, 2025	38.5	38.5	38.5	38.7	38	8,598
October 27, 2025	38.5	38.5	38.5	38.99	38.01	4,207
October 24, 2025	39	38.5	38.5	39	38.02	13,803
October 23, 2025	39.5	40.8	40.8	40.8	38.1	20,134
October 22, 2025	39.5	39.5	39.5	40	39	1,501
October 21, 2025	39.5	39.5	39.5	40	39.4	2,762
October 20, 2025	39.5	39.5	39.5	40	38.5	9,246
October 17, 2025	39.8	39.5	39.5	39.98	39	18,072
October 16, 2025	40.5	39	39	41	39	74,240
October 15, 2025	40.5	40.5	40.5	41	40	3,514
October 14, 2025	40.5	40.5	40.5	40.5	40	272
October 13, 2025	40.5	40.5	40.5	40.5	40	6,165
October 10, 2025	40.5	40	40	40.5	40	902
October 09, 2025	40	40.5	40.2	41	39.2	5,530
October 08, 2025	41	40	40	41	40	13,300
October 07, 2025	41.5	40.5	40.5	41.5	40	35,697
October 06, 2025	41.5	41.5	41.5	41.5	41	2,587
October 03, 2025	41.5	41.5	41.5	41.5	40.22	8,343
October 02, 2025	41	41.5	41.5	42	41	21,473
October 01, 2025	42	42	42	42.3	41.02	65,460
September 30, 2025	42	42	42	42.3	41.15	15,511
September 29, 2025	40	41.5	41.5	41.5	40	50,262
September 26, 2025	41.5	41.43	41.43	42	41.15	115,433
September 25, 2025	41	41.5	41.5	41.94	41	1.37M
September 24, 2025	41	41.5	41.5	43	40	98,090
September 23, 2025	41	41	41	41	39.6	25,906
September 22, 2025	41	41	41	41	40.02	5,756
September 19, 2025	41	41	41	41	40	3,306
September 18, 2025	41	41	41	41	40	8,444
September 17, 2025	41	41	41	41	40.02	5,058
September 16, 2025	41	41	41	42	40	22,593
September 15, 2025	41	41	41	41	40	5,066
September 12, 2025	41	41	41	41	40	3,825

Everyman Media Group plc (EMAN.L) LSE