Everyman Media Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 59.000 | 60.000 | 58.220 | 59.000 | 59.000 | 71,561 |
| 2024-09-04 | 59.500 | 61.000 | 58.300 | 59.000 | 59.000 | 24,600 |
| 2024-09-03 | 59.500 | 62.000 | 59.000 | 62.000 | 62.000 | 6,307 |
| 2024-09-02 | 60.000 | 61.000 | 58.000 | 59.500 | 59.500 | 47,321 |
| 2024-08-30 | 60.500 | 61.000 | 59.300 | 60.000 | 60.000 | 21,238 |
| 2024-08-29 | 60.500 | 63.000 | 60.200 | 63.000 | 63.000 | 30,077 |
| 2024-08-28 | 61.000 | 61.238 | 60.150 | 61.000 | 61.000 | 25,733 |
| 2024-08-27 | 61.000 | 63.000 | 60.000 | 61.000 | 61.000 | 61,772 |
| 2024-08-23 | 61.000 | 61.380 | 60.100 | 61.000 | 61.000 | 28,802 |
| 2024-08-22 | 61.000 | 62.000 | 60.000 | 61.000 | 61.000 | 10,654 |
| 2024-08-21 | 61.000 | 61.400 | 60.610 | 61.000 | 61.000 | 8,910 |
| 2024-08-20 | 62.500 | 65.500 | 60.000 | 62.000 | 62.000 | 77,491 |
| 2024-08-19 | 56.500 | 62.000 | 56.000 | 61.500 | 61.500 | 108,554 |
| 2024-08-16 | 57.000 | 57.250 | 53.500 | 56.500 | 56.500 | 209,484 |
| 2024-08-15 | 57.500 | 58.000 | 56.330 | 57.000 | 57.000 | 24,764 |
| 2024-08-14 | 55.500 | 58.000 | 55.500 | 57.500 | 57.500 | 63,336 |
| 2024-08-13 | 53.500 | 55.700 | 53.000 | 55.000 | 55.000 | 106,939 |
| 2024-08-12 | 52.500 | 54.500 | 52.000 | 53.000 | 53.000 | 535,692 |
| 2024-08-09 | 52.500 | 53.000 | 52.000 | 52.500 | 52.500 | 21,456 |
| 2024-08-08 | 52.500 | 53.000 | 51.500 | 52.500 | 52.500 | 49,408 |
| 2024-08-07 | 52.500 | 52.500 | 52.000 | 52.500 | 52.500 | 5,110 |
| 2024-08-06 | 52.500 | 52.600 | 52.120 | 52.500 | 52.500 | 6,744 |
| 2024-08-05 | 53.500 | 54.640 | 52.000 | 52.500 | 52.500 | 21,734 |
| 2024-08-02 | 53.500 | 53.900 | 52.960 | 53.500 | 53.500 | 22,171 |
| 2024-08-01 | 53.000 | 55.000 | 52.960 | 53.500 | 53.500 | 13,389 |
| 2024-07-31 | 53.000 | 53.000 | 52.000 | 53.000 | 53.000 | 12,946 |
| 2024-07-30 | 52.500 | 54.000 | 51.000 | 53.000 | 53.000 | 1,496,463 |
| 2024-07-29 | 52.500 | 52.880 | 52.500 | 52.500 | 52.500 | 1,435 |
| 2024-07-26 | 52.000 | 53.000 | 52.000 | 52.500 | 52.500 | 53,444 |
| 2024-07-25 | 50.500 | 52.000 | 50.040 | 51.500 | 51.500 | 127,751 |
| 2024-07-24 | 49.000 | 50.000 | 48.900 | 49.200 | 49.200 | 2,561,050 |
| 2024-07-23 | 49.000 | 50.000 | 48.000 | 49.000 | 49.000 | 2,072 |
| 2024-07-22 | 49.000 | 49.100 | 48.040 | 49.000 | 49.000 | 29,539 |
| 2024-07-19 | 49.000 | 50.000 | 49.000 | 49.000 | 49.000 | 22,002 |
| 2024-07-18 | 49.000 | 49.329 | 48.050 | 49.000 | 49.000 | 36,677 |
| 2024-07-17 | 49.000 | 50.000 | 48.980 | 49.000 | 49.000 | 50,863 |
| 2024-07-16 | 49.000 | 49.000 | 48.000 | 49.000 | 49.000 | 23,622 |
| 2024-07-15 | 49.000 | 50.000 | 48.000 | 49.000 | 49.000 | 50,387 |
| 2024-07-12 | 49.500 | 50.000 | 49.000 | 49.000 | 49.000 | 31,010 |
| 2024-07-11 | 49.000 | 50.000 | 49.000 | 49.500 | 49.500 | 8,594 |
| 2024-07-10 | 50.000 | 51.000 | 49.000 | 49.500 | 49.500 | 4,626 |
| 2024-07-09 | 50.000 | 50.000 | 49.040 | 50.000 | 50.000 | 5,300 |
| 2024-07-08 | 50.000 | 50.000 | 49.040 | 50.000 | 50.000 | 1,110 |
| 2024-07-05 | 49.500 | 50.000 | 48.060 | 50.000 | 50.000 | 6,454 |
| 2024-07-04 | 49.500 | 50.640 | 48.610 | 49.500 | 49.500 | 796 |
| 2024-07-03 | 49.000 | 49.700 | 48.000 | 49.500 | 49.500 | 53,736 |
| 2024-07-02 | 49.000 | 49.760 | 48.550 | 49.000 | 49.000 | 3,792 |
| 2024-07-01 | 50.400 | 50.400 | 48.380 | 49.000 | 49.000 | 49,083 |
| 2024-06-28 | 50.500 | 50.500 | 50.500 | 50.500 | 50.500 | 0 |
| 2024-06-27 | 50.500 | 51.000 | 50.000 | 50.500 | 50.500 | 15,271 |
| 2024-06-26 | 50.500 | 50.943 | 50.020 | 50.500 | 50.500 | 8,444 |
| 2024-06-25 | 50.500 | 50.500 | 50.000 | 50.500 | 50.500 | 8,994 |
| 2024-06-24 | 50.750 | 51.500 | 50.000 | 50.750 | 50.750 | 6,335 |
| 2024-06-21 | 50.750 | 50.750 | 50.000 | 50.750 | 50.750 | 10,412 |
| 2024-06-20 | 50.750 | 51.000 | 50.000 | 50.750 | 50.750 | 6,285 |
| 2024-06-19 | 51.250 | 51.500 | 50.000 | 51.500 | 51.500 | 26,101 |
| 2024-06-18 | 51.250 | 51.250 | 51.000 | 51.250 | 51.250 | 297 |
| 2024-06-17 | 51.250 | 51.295 | 51.000 | 51.250 | 51.250 | 23,677 |
| 2024-06-14 | 51.500 | 51.880 | 51.000 | 51.250 | 51.250 | 29,120 |
| 2024-06-13 | 51.500 | 52.000 | 51.000 | 51.500 | 51.500 | 12,462 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.