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 569.23 GBp as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 411.11 GBp, while 1000 GBp invested 1 year ago would be worth 1,321.43 GBp. This corresponds to total returns of -43.08%, -58.89%, 32.14%, respectively, with annualized returns of -5.48%, -16.29%, 32.14%.

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
August 21, 2026	57.5	55.5	55.5	57.98	55	167,714
August 20, 2026	54	57.5	57.5	58.95	54	192,725
August 19, 2026	52	54	54	55	51	74,439
August 18, 2026	50.5	52	52	53	50	92,031
August 17, 2026	47.5	50.5	50.5	51	47	160,444
August 14, 2026	47.5	47.5	47.5	48	47	40,496
August 13, 2026	47.5	47	47	47.7	47	124,319
August 12, 2026	47.5	47.6	47.6	48	47.05	108,018
August 11, 2026	47.5	47.5	47.5	47.8	47	2.73M
August 10, 2026	47.01	47.5	47.5	47.9	47	239,733
August 07, 2026	48.15	47	47	49	47	121,518
August 06, 2026	48.5	48.5	48.5	49	48	2,801
August 05, 2026	50	48.5	48.5	50	48.01	120,321
August 04, 2026	50	50	50	51	49	203,592
August 03, 2026	50	50	50	50.5	49.02	90,303
July 31, 2026	50	50	50	50.5	49	201,560
July 30, 2026	50	50	50	50	49	634,443
July 29, 2026	50	50	50	51	49	44,588
July 28, 2026	49.02	50	50	51	49	9,660
July 27, 2026	50	50	50	51	48.5	104,840
July 23, 2026	49.5	50	50	51	49.38	29,394
July 22, 2026	49.5	49.5	49.5	50	49	44,799
July 21, 2026	49.5	49.5	49.5	50	49.5	63
July 20, 2026	49.5	49.5	49.5	50	49	11,282
July 17, 2026	49	49.5	49.5	49.9	49	616,813
July 16, 2026	48	50	50	50	48	65,714
July 15, 2026	51	50	50	51	48	49,320
July 14, 2026	49.67	49	49	51	49	75,395
July 13, 2026	50	50	50	51	49	28,941
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