Everyman Media Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-09 | 81.500 | 82.250 | 80.500 | 81.500 | 81.500 | 35,667 |
| 2023-01-06 | 81.500 | 83.000 | 80.400 | 81.500 | 81.500 | 56,845 |
| 2023-01-05 | 81.500 | 81.885 | 81.140 | 81.500 | 81.500 | 31,274 |
| 2023-01-04 | 81.500 | 81.500 | 80.100 | 81.500 | 81.500 | 2,502 |
| 2023-01-03 | 82.500 | 85.000 | 80.000 | 82.500 | 82.500 | 11,533 |
| 2022-12-30 | 82.500 | 82.500 | 82.500 | 82.500 | 82.500 | 40,000 |
| 2022-12-29 | 82.500 | 85.000 | 80.253 | 82.500 | 82.500 | 4,602 |
| 2022-12-28 | 82.885 | 82.885 | 81.000 | 82.500 | 82.500 | 24,712 |
| 2022-12-23 | 83.000 | 83.000 | 83.000 | 83.000 | 83.000 | 0 |
| 2022-12-22 | 82.500 | 83.000 | 80.665 | 83.000 | 83.000 | 42,828 |
| 2022-12-21 | 83.000 | 84.000 | 80.000 | 82.500 | 82.500 | 49,565 |
| 2022-12-20 | 83.000 | 83.000 | 81.060 | 83.000 | 83.000 | 46,398 |
| 2022-12-19 | 84.000 | 84.000 | 84.000 | 84.000 | 84.000 | 2,380 |
| 2022-12-16 | 84.000 | 84.000 | 82.400 | 84.000 | 84.000 | 2,775 |
| 2022-12-15 | 85.200 | 85.200 | 82.500 | 85.200 | 85.200 | 15,400 |
| 2022-12-14 | 85.200 | 88.000 | 85.200 | 85.200 | 85.200 | 460 |
| 2022-12-13 | 85.200 | 85.200 | 83.000 | 85.200 | 85.200 | 8,861 |
| 2022-12-12 | 86.500 | 86.500 | 85.000 | 86.500 | 86.500 | 3,445 |
| 2022-12-09 | 86.500 | 88.000 | 83.000 | 86.500 | 86.500 | 4,127 |
| 2022-12-08 | 86.500 | 86.500 | 85.000 | 86.500 | 86.500 | 678 |
| 2022-12-07 | 88.500 | 88.500 | 85.000 | 88.500 | 88.500 | 5,883 |
| 2022-12-06 | 88.500 | 88.500 | 85.000 | 88.500 | 88.500 | 27,526 |
| 2022-12-05 | 89.000 | 89.000 | 86.000 | 89.000 | 89.000 | 7,998 |
| 2022-12-02 | 89.000 | 91.500 | 86.060 | 89.000 | 89.000 | 3,748 |
| 2022-12-01 | 89.000 | 92.000 | 87.640 | 89.000 | 89.000 | 3,053 |
| 2022-11-30 | 89.000 | 91.940 | 86.000 | 89.000 | 89.000 | 9,996 |
| 2022-11-29 | 90.500 | 92.000 | 86.225 | 89.000 | 89.000 | 56,789 |
| 2022-11-28 | 90.500 | 93.000 | 89.445 | 90.500 | 90.500 | 13,991 |
| 2022-11-25 | 90.500 | 93.000 | 88.000 | 90.500 | 90.500 | 11,113 |
| 2022-11-24 | 91.500 | 93.000 | 88.000 | 90.500 | 90.500 | 20,904 |
| 2022-11-23 | 92.740 | 92.740 | 90.000 | 91.500 | 91.500 | 11,850 |
| 2022-11-22 | 93.000 | 93.000 | 91.000 | 93.000 | 93.000 | 6,358 |
| 2022-11-21 | 93.000 | 93.000 | 91.000 | 93.000 | 93.000 | 41,173 |
| 2022-11-18 | 94.000 | 94.000 | 93.000 | 94.000 | 94.000 | 59,845 |
| 2022-11-17 | 94.000 | 94.000 | 93.000 | 94.000 | 94.000 | 11,542 |
| 2022-11-16 | 94.100 | 94.100 | 93.000 | 94.000 | 94.000 | 15,348 |
| 2022-11-15 | 95.500 | 95.500 | 94.600 | 95.500 | 95.500 | 5,556 |
| 2022-11-14 | 95.500 | 95.500 | 94.650 | 95.500 | 95.500 | 8,279 |
| 2022-11-11 | 95.500 | 97.000 | 94.750 | 95.500 | 95.500 | 3,310 |
| 2022-11-10 | 95.500 | 96.240 | 95.500 | 95.500 | 95.500 | 55,056 |
| 2022-11-09 | 94.000 | 95.700 | 94.000 | 95.500 | 95.500 | 82,106 |
| 2022-11-08 | 93.500 | 96.000 | 93.000 | 94.000 | 94.000 | 37,806 |
| 2022-11-07 | 94.000 | 96.000 | 90.750 | 93.500 | 93.500 | 14,494 |
| 2022-11-04 | 95.000 | 96.000 | 92.000 | 94.000 | 94.000 | 20,664 |
| 2022-11-03 | 95.000 | 97.000 | 93.200 | 95.000 | 95.000 | 1,010 |
| 2022-11-02 | 95.000 | 97.000 | 94.000 | 95.000 | 95.000 | 52,345 |
| 2022-11-01 | 95.000 | 97.400 | 93.000 | 95.000 | 95.000 | 46,256 |
| 2022-10-31 | 95.000 | 97.000 | 93.000 | 95.000 | 95.000 | 740 |
| 2022-10-28 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 505 |
| 2022-10-27 | 95.000 | 97.000 | 93.200 | 95.000 | 95.000 | 20,040 |
| 2022-10-26 | 94.500 | 95.000 | 92.000 | 95.000 | 95.000 | 1,173,661 |
| 2022-10-25 | 94.500 | 94.945 | 92.000 | 94.500 | 94.500 | 2,216 |
| 2022-10-24 | 94.500 | 94.500 | 92.000 | 94.500 | 94.500 | 75 |
| 2022-10-21 | 94.500 | 94.500 | 93.000 | 94.500 | 94.500 | 6,459 |
| 2022-10-20 | 94.500 | 95.000 | 94.500 | 94.500 | 94.500 | 10,522 |
| 2022-10-19 | 94.500 | 94.945 | 92.000 | 94.500 | 94.500 | 5,522 |
| 2022-10-18 | 94.500 | 95.000 | 92.255 | 94.500 | 94.500 | 8,470 |
| 2022-10-17 | 96.300 | 96.300 | 92.255 | 94.500 | 94.500 | 8,697 |
| 2022-10-14 | 97.000 | 97.000 | 97.000 | 97.000 | 97.000 | 0 |
| 2022-10-13 | 97.000 | 97.000 | 95.000 | 97.000 | 97.000 | 2,677 |
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.