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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	42.15	42.5	42.5	42.99	42.08	19,405
August 14, 2025	42.15	42.5	42.5	42.5	42.08	10,726
August 13, 2025	42.99	42.5	42.5	42.99	42.1	33,654
August 12, 2025	42.5	42.5	42.5	43	42.5	164
August 11, 2025	42.5	42.5	42.5	43	42	15,099
August 08, 2025	42.98	42.5	42.5	43	42.2	25,079
August 07, 2025	42.15	42	42	43	41	24,639
August 06, 2025	42.14	42	42	42.14	42	4,746
August 05, 2025	42.14	42	42	43.8	42	10,389
August 04, 2025	41.98	42	42	43	41.2	43,498
August 01, 2025	42.07	42	42	42.98	41.7	16,989
July 31, 2025	41.7	42	42	43	41.2	41,978
July 30, 2025	42.98	42	42	42.98	41	44,467
July 29, 2025	42.7	42	42	43	41	48,087
July 28, 2025	42.96	42.5	42.5	44	42	234,865
July 25, 2025	40.42	41	41	42	40	51,095
July 24, 2025	40.2	40.42	40.42	40.42	40.2	10,281
July 23, 2025	40.41	41	41	42	40.2	16,412
July 22, 2025	41.65	41	41	41.65	41	50,000
July 21, 2025	40	41	41	41	39.5	233,898
July 18, 2025	39	40	40	41	39	85,257
July 17, 2025	39.2	39.5	39.5	39.5	39.2	802
July 16, 2025	39.01	39.5	39.5	39.9	39.01	5,076
July 15, 2025	39.58	39.5	39.5	40	39	724
July 14, 2025	40.6	40.6	40.6	40.6	39	23,194
July 11, 2025	39.7	39.5	39.5	40	39	978
July 10, 2025	39.8	39.5	39.5	40	39	12,271
July 09, 2025	39.2	39.5	39.5	39.5	39.2	5,104
July 08, 2025	39.2	39.5	39.5	39.78	38.2	7,343
July 07, 2025	39.5	39.5	39.5	39.5	39.5	0
July 04, 2025	39.2	39.2	39.2	39.2	39.2	8,929
July 03, 2025	39.8	39.5	39.5	39.8	39.19	11,241
July 02, 2025	42	39.5	39.5	42	39.5	14,849
July 01, 2025	40.41	41	41	41	40.41	25,996
June 30, 2025	40.55	42	42	42.8	40	18,351
June 27, 2025	40.3	41	41	41	39.34	8,927
June 26, 2025	42	41	41	42	40	54,333
June 25, 2025	41.6	41	41	41.6	40	18,189
June 24, 2025	40.25	41	41	41	40.25	4,370
June 23, 2025	40	41	41	41.6	40	900
June 20, 2025	40	41	41	42	40	1,199
June 19, 2025	39.8	41	41	41	39.8	5,835
June 18, 2025	40	41	41	42	39.2	4,068
June 17, 2025	40.3	41	41	41	40.3	45,517
June 16, 2025	40.6	40	40	41.6	40	12,631
June 13, 2025	40.3	41	41	41	40.02	30,389
June 12, 2025	40.9	41	41	41	40.9	10,000
June 11, 2025	40.3	40.5	40.5	40.74	40.3	2,278
June 10, 2025	40.79	40.5	40.5	40.8	40.25	23,058
June 09, 2025	40	40.5	40.5	40.8	40	52,408
June 06, 2025	40.26	40.5	40.5	40.8	40.26	7,913
June 05, 2025	40.01	40.5	40.5	40.74	40.01	30,038
June 04, 2025	40.16	40.5	40.5	40.8	40.16	15,713
June 03, 2025	41	40.5	40.5	41	40	12,042
June 02, 2025	40.01	40.5	40.5	40.8	40.01	133
May 30, 2025	40.5	40.5	40.5	40.5	40.5	0
May 29, 2025	41	40.5	40.5	41	40	44,526
May 28, 2025	40.01	40.5	40.5	40.5	40.01	19,602
May 27, 2025	40.4	40.5	40.5	40.8	40	41,088
May 23, 2025	40.8	40.5	40.5	40.8	40.5	244

Everyman Media Group plc (EMAN.L) LSE