Everyman Media Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-20 | 131.00 | 133.94 | 131.00 | 132.00 | 132.00 | 182,809 |
| 2022-04-19 | 131.00 | 133.98 | 131.00 | 131.00 | 131.00 | 5,353 |
| 2022-04-14 | 130.00 | 134.00 | 128.00 | 131.00 | 131.00 | 20,035 |
| 2022-04-13 | 130.00 | 133.34 | 130.00 | 130.00 | 130.00 | 16,836 |
| 2022-04-12 | 130.00 | 133.34 | 130.00 | 130.00 | 130.00 | 1,568 |
| 2022-04-11 | 130.00 | 133.41 | 130.00 | 130.00 | 130.00 | 329 |
| 2022-04-08 | 130.00 | 133.41 | 130.00 | 130.00 | 130.00 | 73 |
| 2022-04-07 | 130.00 | 133.41 | 130.00 | 130.00 | 130.00 | 742 |
| 2022-04-06 | 130.00 | 133.41 | 130.00 | 130.00 | 130.00 | 8,691 |
| 2022-04-05 | 130.00 | 134.00 | 126.00 | 130.00 | 130.00 | 1,087 |
| 2022-04-04 | 128.00 | 129.94 | 128.00 | 128.00 | 128.00 | 36,547 |
| 2022-04-01 | 128.00 | 129.00 | 127.28 | 128.00 | 128.00 | 240,262 |
| 2022-03-31 | 128.00 | 129.94 | 127.00 | 128.00 | 128.00 | 2,387,153 |
| 2022-03-30 | 128.00 | 128.00 | 127.57 | 128.00 | 128.00 | 1,372 |
| 2022-03-29 | 129.00 | 130.00 | 126.00 | 128.00 | 128.00 | 38,412 |
| 2022-03-28 | 129.00 | 132.00 | 128.26 | 129.00 | 129.00 | 18,535 |
| 2022-03-25 | 129.00 | 132.00 | 126.90 | 129.00 | 129.00 | 49,798 |
| 2022-03-24 | 129.00 | 132.00 | 128.55 | 129.00 | 129.00 | 1,379 |
| 2022-03-23 | 126.16 | 132.49 | 126.16 | 129.00 | 129.00 | 18,915 |
| 2022-03-22 | 125.50 | 130.00 | 125.50 | 126.00 | 126.00 | 29,650 |
| 2022-03-21 | 124.00 | 125.80 | 124.00 | 124.00 | 124.00 | 13,713 |
| 2022-03-18 | 119.00 | 126.00 | 118.51 | 124.00 | 124.00 | 71,327 |
| 2022-03-17 | 119.00 | 122.00 | 119.00 | 119.00 | 119.00 | 816 |
| 2022-03-16 | 119.00 | 121.94 | 119.00 | 119.00 | 119.00 | 13,493 |
| 2022-03-15 | 119.00 | 119.00 | 118.00 | 119.00 | 119.00 | 4,778 |
| 2022-03-14 | 119.00 | 121.00 | 116.00 | 116.00 | 116.00 | 20,274 |
| 2022-03-11 | 116.50 | 122.04 | 115.66 | 119.00 | 119.00 | 12,298 |
| 2022-03-10 | 115.50 | 119.00 | 115.50 | 116.50 | 116.50 | 36,978 |
| 2022-03-09 | 113.50 | 117.00 | 113.25 | 114.50 | 114.50 | 111,795 |
| 2022-03-08 | 113.50 | 114.00 | 112.26 | 113.50 | 113.50 | 137,866 |
| 2022-03-07 | 112.50 | 115.00 | 107.00 | 113.50 | 113.50 | 83,016 |
| 2022-03-04 | 114.50 | 114.50 | 110.00 | 112.50 | 112.50 | 43,039 |
| 2022-03-03 | 115.50 | 115.50 | 114.50 | 114.50 | 114.50 | 37,361 |
| 2022-03-02 | 115.50 | 115.50 | 114.00 | 115.50 | 115.50 | 23,669 |
| 2022-03-01 | 116.00 | 116.00 | 115.02 | 116.00 | 116.00 | 15,401 |
| 2022-02-28 | 117.00 | 118.56 | 113.00 | 116.00 | 116.00 | 21,107 |
| 2022-02-25 | 117.00 | 118.00 | 117.00 | 117.00 | 117.00 | 16,257 |
| 2022-02-24 | 125.50 | 125.50 | 112.00 | 117.00 | 117.00 | 122,095 |
| 2022-02-23 | 126.00 | 126.00 | 124.28 | 126.00 | 126.00 | 3,690 |
| 2022-02-22 | 127.00 | 130.00 | 123.00 | 126.00 | 126.00 | 9,513 |
| 2022-02-21 | 127.50 | 127.50 | 125.00 | 127.50 | 127.50 | 5,933 |
| 2022-02-18 | 127.50 | 127.50 | 125.00 | 127.50 | 127.50 | 4,127 |
| 2022-02-17 | 127.50 | 127.50 | 125.00 | 127.50 | 127.50 | 28,222 |
| 2022-02-16 | 127.50 | 127.50 | 125.00 | 127.50 | 127.50 | 1,650 |
| 2022-02-15 | 127.50 | 127.50 | 125.01 | 127.50 | 127.50 | 1,705 |
| 2022-02-14 | 129.00 | 133.00 | 125.00 | 127.50 | 127.50 | 18,610 |
| 2022-02-11 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | 0 |
| 2022-02-10 | 129.50 | 131.50 | 126.00 | 129.50 | 129.50 | 40,027 |
| 2022-02-09 | 133.50 | 135.00 | 127.10 | 129.50 | 129.50 | 50,138 |
| 2022-02-08 | 134.00 | 134.00 | 132.00 | 134.00 | 134.00 | 11,059 |
| 2022-02-07 | 134.00 | 136.00 | 132.00 | 134.00 | 134.00 | 43,165 |
| 2022-02-04 | 134.00 | 134.00 | 132.10 | 134.00 | 134.00 | 88 |
| 2022-02-03 | 134.00 | 134.00 | 133.75 | 134.00 | 134.00 | 5,262 |
| 2022-02-02 | 134.00 | 134.40 | 132.00 | 134.00 | 134.00 | 914 |
| 2022-02-01 | 135.00 | 137.66 | 132.00 | 134.00 | 134.00 | 87,670 |
| 2022-01-31 | 138.50 | 138.50 | 131.00 | 136.00 | 136.00 | 29,272 |
| 2022-01-28 | 140.00 | 144.00 | 135.00 | 142.00 | 142.00 | 2,596 |
| 2022-01-27 | 143.50 | 147.00 | 137.00 | 140.50 | 140.50 | 37,719 |
| 2022-01-26 | 143.50 | 143.50 | 140.00 | 143.50 | 143.50 | 9,427 |
| 2022-01-25 | 143.50 | 145.00 | 140.00 | 143.50 | 143.50 | 10,406 |
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.