Everyman Media Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-18 | 110.00 | 111.50 | 108.04 | 110.00 | 110.00 | 7,201 |
| 2022-07-15 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 32,984 |
| 2022-07-14 | 110.00 | 112.00 | 109.06 | 110.00 | 110.00 | 550 |
| 2022-07-13 | 110.00 | 112.00 | 109.06 | 110.00 | 110.00 | 4,476 |
| 2022-07-12 | 108.64 | 111.60 | 108.64 | 110.00 | 110.00 | 136,861 |
| 2022-07-11 | 109.00 | 110.83 | 108.50 | 108.50 | 108.50 | 155,680 |
| 2022-07-08 | 105.50 | 111.00 | 104.20 | 106.00 | 106.00 | 54,841 |
| 2022-07-07 | 105.50 | 106.00 | 101.00 | 105.50 | 105.50 | 130,076 |
| 2022-07-06 | 105.50 | 105.50 | 104.00 | 104.00 | 104.00 | 254,704 |
| 2022-07-05 | 106.00 | 109.00 | 105.00 | 105.50 | 105.50 | 20,140 |
| 2022-07-04 | 106.00 | 107.00 | 105.00 | 106.00 | 106.00 | 69 |
| 2022-07-01 | 106.00 | 106.00 | 105.02 | 106.00 | 106.00 | 1,909 |
| 2022-06-30 | 106.00 | 106.00 | 105.00 | 106.00 | 106.00 | 2,393 |
| 2022-06-29 | 106.00 | 106.33 | 105.00 | 106.00 | 106.00 | 2,553 |
| 2022-06-28 | 109.00 | 110.00 | 106.00 | 106.00 | 106.00 | 16,014 |
| 2022-06-27 | 111.00 | 111.00 | 108.00 | 109.00 | 109.00 | 5,878 |
| 2022-06-24 | 111.00 | 111.45 | 110.00 | 111.00 | 111.00 | 1,636 |
| 2022-06-23 | 112.00 | 112.00 | 110.00 | 111.00 | 111.00 | 8,896 |
| 2022-06-22 | 113.50 | 113.50 | 110.00 | 113.50 | 113.50 | 12,816 |
| 2022-06-21 | 113.50 | 113.50 | 112.00 | 113.50 | 113.50 | 13,170 |
| 2022-06-20 | 113.50 | 114.36 | 112.03 | 113.50 | 113.50 | 2,993 |
| 2022-06-17 | 113.50 | 114.64 | 113.50 | 113.50 | 113.50 | 1,705 |
| 2022-06-16 | 115.00 | 115.50 | 112.00 | 113.50 | 113.50 | 4,296 |
| 2022-06-15 | 111.50 | 116.50 | 110.33 | 115.00 | 115.00 | 49,000 |
| 2022-06-14 | 114.00 | 116.00 | 110.00 | 111.50 | 111.50 | 28,927 |
| 2022-06-13 | 119.00 | 120.00 | 112.00 | 114.00 | 114.00 | 33,491 |
| 2022-06-10 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0 |
| 2022-06-09 | 119.00 | 119.00 | 118.00 | 119.00 | 119.00 | 2 |
| 2022-06-08 | 121.00 | 121.00 | 118.00 | 119.00 | 119.00 | 22,404 |
| 2022-06-07 | 121.00 | 123.00 | 120.00 | 121.00 | 121.00 | 11,858 |
| 2022-06-06 | 117.50 | 123.88 | 115.00 | 121.00 | 121.00 | 10,115 |
| 2022-06-01 | 117.00 | 118.96 | 116.55 | 117.00 | 117.00 | 7,665 |
| 2022-05-31 | 117.00 | 118.96 | 116.40 | 117.00 | 117.00 | 14,911 |
| 2022-05-30 | 116.00 | 118.00 | 115.02 | 117.00 | 117.00 | 64,895 |
| 2022-05-27 | 116.00 | 116.00 | 115.00 | 116.00 | 116.00 | 4,561 |
| 2022-05-26 | 117.35 | 117.35 | 115.25 | 116.00 | 116.00 | 30,733 |
| 2022-05-25 | 118.00 | 118.00 | 115.00 | 118.00 | 118.00 | 2,774 |
| 2022-05-24 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2022-05-23 | 118.00 | 118.00 | 117.80 | 118.00 | 118.00 | 84 |
| 2022-05-20 | 118.00 | 118.00 | 117.90 | 118.00 | 118.00 | 4,446 |
| 2022-05-19 | 121.45 | 121.45 | 116.83 | 118.00 | 118.00 | 22,801 |
| 2022-05-18 | 124.00 | 126.00 | 122.00 | 122.50 | 122.50 | 22,696 |
| 2022-05-17 | 116.40 | 125.00 | 116.40 | 122.00 | 122.00 | 51,433 |
| 2022-05-16 | 115.00 | 116.00 | 114.26 | 115.00 | 115.00 | 941 |
| 2022-05-13 | 115.00 | 115.00 | 113.55 | 115.00 | 115.00 | 18,452 |
| 2022-05-12 | 115.50 | 116.76 | 113.40 | 115.00 | 115.00 | 33,698 |
| 2022-05-11 | 120.50 | 123.00 | 112.00 | 117.00 | 117.00 | 55,336 |
| 2022-05-10 | 125.00 | 125.00 | 120.00 | 121.50 | 121.50 | 42,218 |
| 2022-05-09 | 130.00 | 130.00 | 120.50 | 126.25 | 126.25 | 38,723 |
| 2022-05-06 | 130.00 | 132.45 | 128.50 | 130.00 | 130.00 | 10,913 |
| 2022-05-05 | 130.22 | 130.22 | 127.00 | 130.00 | 130.00 | 8,466 |
| 2022-05-04 | 131.50 | 135.00 | 127.00 | 131.50 | 131.50 | 102,705 |
| 2022-05-03 | 130.50 | 133.85 | 128.75 | 130.50 | 130.50 | 13,440 |
| 2022-04-29 | 130.50 | 130.50 | 128.82 | 130.50 | 130.50 | 113,958 |
| 2022-04-28 | 130.50 | 132.00 | 128.66 | 130.50 | 130.50 | 330,465 |
| 2022-04-27 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | 0 |
| 2022-04-26 | 131.88 | 131.88 | 127.00 | 130.50 | 130.50 | 11,940 |
| 2022-04-25 | 132.00 | 134.00 | 131.88 | 132.00 | 132.00 | 8 |
| 2022-04-22 | 133.00 | 134.00 | 131.67 | 132.00 | 132.00 | 4,181 |
| 2022-04-21 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 120,812 |
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.