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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	41	41	41	41	40	2,920
September 10, 2025	41	41	41	41	40.02	414
September 09, 2025	41	41	41	41	40.02	5,553
September 08, 2025	41.5	41	41	42	40	90,798
September 05, 2025	41.5	41.5	41.5	42	41.1	2,293
September 04, 2025	41.5	41.5	41.5	41.5	41.1	14
September 03, 2025	42	41.1	41.1	42	41.1	8,595
September 02, 2025	42	42	42	42	41.88	9,152
September 01, 2025	41.02	42	42	42	41.02	1,471
August 29, 2025	41	42	42	43.8	41	4,361
August 28, 2025	41.88	42	42	43	41	39,063
August 27, 2025	40.2	42	42	42	40.2	945
August 26, 2025	41.88	42	42	42	41	4,910
August 22, 2025	42.47	42	42	42.47	41.02	18,090
August 21, 2025	42.47	42	42	42.47	41.1	11,412
August 20, 2025	42	42	42	43	41	31,512
August 19, 2025	42.47	42.5	42.5	42.5	42.08	25,014
August 18, 2025	42.15	42.5	42.5	42.99	42	29,940
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

Everyman Media Group plc (EMAN.L) LSE