Everyman Media Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-12 | 97.500 | 97.500 | 95.000 | 97.500 | 97.500 | 52,640 |
| 2022-10-11 | 97.840 | 97.840 | 95.000 | 97.500 | 97.500 | 11,494 |
| 2022-10-10 | 98.000 | 101.00 | 95.000 | 98.000 | 98.000 | 5,055 |
| 2022-10-07 | 98.000 | 98.240 | 95.000 | 98.000 | 98.000 | 883 |
| 2022-10-06 | 98.000 | 98.495 | 95.060 | 98.000 | 98.000 | 1,014 |
| 2022-10-05 | 98.000 | 98.600 | 98.000 | 98.000 | 98.000 | 1,016 |
| 2022-10-04 | 98.000 | 98.000 | 95.000 | 98.000 | 98.000 | 5 |
| 2022-10-03 | 98.000 | 99.500 | 95.000 | 98.000 | 98.000 | 18,005 |
| 2022-09-30 | 98.000 | 98.000 | 95.000 | 98.000 | 98.000 | 184 |
| 2022-09-29 | 98.000 | 101.00 | 95.000 | 98.000 | 98.000 | 20,170 |
| 2022-09-28 | 97.500 | 100.00 | 97.000 | 98.000 | 98.000 | 62,573 |
| 2022-09-27 | 98.000 | 99.500 | 95.220 | 97.000 | 97.000 | 25,249 |
| 2022-09-26 | 100.67 | 100.67 | 97.000 | 97.000 | 97.000 | 77,877 |
| 2022-09-23 | 101.50 | 102.50 | 100.88 | 101.50 | 101.50 | 9,805 |
| 2022-09-22 | 101.50 | 102.68 | 100.80 | 101.50 | 101.50 | 49,513 |
| 2022-09-21 | 101.50 | 102.97 | 100.66 | 101.50 | 101.50 | 80,618 |
| 2022-09-20 | 101.50 | 103.00 | 101.50 | 101.50 | 101.50 | 9,735 |
| 2022-09-16 | 101.50 | 103.00 | 101.00 | 101.50 | 101.50 | 1,014 |
| 2022-09-15 | 101.50 | 103.00 | 101.25 | 101.50 | 101.50 | 17,027 |
| 2022-09-14 | 102.50 | 103.00 | 100.00 | 100.00 | 100.00 | 129,323 |
| 2022-09-13 | 101.00 | 103.00 | 101.00 | 102.50 | 102.50 | 21,167 |
| 2022-09-12 | 101.00 | 101.70 | 100.00 | 101.00 | 101.00 | 19,413 |
| 2022-09-09 | 101.00 | 101.00 | 100.00 | 101.00 | 101.00 | 3,548 |
| 2022-09-08 | 101.70 | 101.70 | 100.00 | 101.00 | 101.00 | 5,041 |
| 2022-09-07 | 102.50 | 102.50 | 100.00 | 102.50 | 102.50 | 2,809 |
| 2022-09-06 | 102.50 | 105.00 | 100.05 | 102.50 | 102.50 | 5,363 |
| 2022-09-05 | 105.00 | 105.00 | 100.00 | 102.50 | 102.50 | 9,956 |
| 2022-09-02 | 105.00 | 107.00 | 105.00 | 105.00 | 105.00 | 8,237 |
| 2022-09-01 | 105.00 | 106.55 | 102.00 | 105.00 | 105.00 | 73,116 |
| 2022-08-31 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | 32,884 |
| 2022-08-30 | 108.50 | 109.14 | 106.00 | 108.50 | 108.50 | 13,132 |
| 2022-08-26 | 108.50 | 109.45 | 106.00 | 108.50 | 108.50 | 7,932 |
| 2022-08-25 | 108.50 | 109.64 | 106.65 | 108.50 | 108.50 | 12,464 |
| 2022-08-24 | 108.50 | 111.00 | 106.50 | 108.50 | 108.50 | 3,601 |
| 2022-08-23 | 110.44 | 110.44 | 106.10 | 108.50 | 108.50 | 63,411 |
| 2022-08-22 | 112.00 | 112.00 | 110.00 | 111.00 | 111.00 | 69,654 |
| 2022-08-19 | 118.00 | 118.48 | 112.00 | 112.50 | 112.50 | 18,712 |
| 2022-08-18 | 120.00 | 120.00 | 116.00 | 118.00 | 118.00 | 22,331 |
| 2022-08-17 | 122.50 | 124.00 | 118.55 | 120.00 | 120.00 | 50,123 |
| 2022-08-16 | 119.11 | 122.50 | 119.11 | 122.50 | 122.50 | 21,282 |
| 2022-08-15 | 118.50 | 122.00 | 117.00 | 118.50 | 118.50 | 18,898 |
| 2022-08-12 | 117.00 | 120.00 | 117.00 | 118.50 | 118.50 | 23,216 |
| 2022-08-11 | 108.50 | 118.00 | 107.00 | 116.50 | 116.50 | 61,858 |
| 2022-08-10 | 108.50 | 109.70 | 107.00 | 108.50 | 108.50 | 558,996 |
| 2022-08-09 | 108.50 | 110.00 | 107.86 | 108.50 | 108.50 | 9,989 |
| 2022-08-08 | 108.00 | 109.45 | 106.55 | 108.00 | 108.00 | 169,321 |
| 2022-08-05 | 108.00 | 109.64 | 105.00 | 105.00 | 105.00 | 7,823 |
| 2022-08-04 | 110.20 | 110.20 | 108.00 | 108.00 | 108.00 | 28,845 |
| 2022-08-03 | 110.00 | 112.00 | 108.00 | 110.00 | 110.00 | 23,748 |
| 2022-08-02 | 110.00 | 112.00 | 110.00 | 110.00 | 110.00 | 1,002 |
| 2022-08-01 | 109.00 | 112.00 | 108.00 | 112.00 | 112.00 | 73,940 |
| 2022-07-29 | 108.50 | 111.00 | 108.00 | 109.00 | 109.00 | 59,696 |
| 2022-07-28 | 110.80 | 110.80 | 108.00 | 108.00 | 108.00 | 396,868 |
| 2022-07-27 | 111.00 | 111.50 | 110.00 | 111.00 | 111.00 | 52,661 |
| 2022-07-26 | 109.00 | 110.00 | 108.02 | 109.00 | 109.00 | 5,222 |
| 2022-07-25 | 109.00 | 110.00 | 108.03 | 109.00 | 109.00 | 3,926 |
| 2022-07-22 | 109.00 | 110.00 | 108.02 | 109.00 | 109.00 | 2,756 |
| 2022-07-21 | 110.00 | 111.75 | 108.00 | 109.00 | 109.00 | 30,945 |
| 2022-07-20 | 110.00 | 112.00 | 108.00 | 110.00 | 110.00 | 12,207 |
| 2022-07-19 | 110.00 | 110.44 | 109.00 | 110.00 | 110.00 | 4,341 |
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.