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 477.68 GBp as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 393.38 GBp, while 1000 GBp invested 1 year ago would be worth 1,289.16 GBp. This corresponds to total returns of -52.23%, -60.66%, 28.92%, respectively, with annualized returns of -7.12%, -17.03%, 28.92%.

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
October 01, 2026	54	53.5	53.5	55	53	40,097
September 30, 2026	54	54	54	54.22	53	14,224
September 29, 2026	55	54	54	55	53	813
September 28, 2026	55	54	54	55	53	10,327
September 25, 2026	54	54	54	54	53.04	14
September 24, 2026	54.5	54	54	55	53.35	99,134
September 23, 2026	54.5	54.5	54.5	55	54.5	50
September 22, 2026	54.77	54.5	54.5	54.77	54	4,903
September 21, 2026	55	54.5	54.5	55	54.02	33,044
September 18, 2026	54	54	54	55	53.3	49,850
September 17, 2026	53.5	54	54	54.1	53.3	21,878
September 16, 2026	54	54	54	54.1	53	36,598
September 15, 2026	54	54	54	55	53	6,624
September 11, 2026	55.5	54.5	54.5	56	54	10,560
September 10, 2026	55.5	55.5	55.5	56	55	6,660
September 09, 2026	55.5	55.5	55.5	55.98	55.02	21,455
September 08, 2026	55.5	55.5	55.5	56	55.2	28,856
September 07, 2026	55.5	56	56	56	55	8,798
September 04, 2026	56	55.5	55.5	56.96	55	1,026
September 03, 2026	56.5	56	56	58	55	23,786
September 02, 2026	56	56	56	56.96	55.04	19,107
September 01, 2026	55.5	56	56	57	55	148,277
August 28, 2026	55.5	55.5	55.5	56	55	442
August 27, 2026	56	55.5	55.5	56.96	55.5	15,213
August 26, 2026	56	56	56	56.96	55	1,819
August 25, 2026	56	56	56	57	55	53,523
August 24, 2026	55.5	56	56	56.5	55.3	91,188
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