Everyman Media Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-24 | 145.00 | 147.84 | 140.00 | 143.50 | 143.50 | 28,656 |
| 2022-01-21 | 142.50 | 150.00 | 140.00 | 145.00 | 145.00 | 77,099 |
| 2022-01-20 | 139.00 | 145.00 | 135.00 | 140.00 | 140.00 | 237 |
| 2022-01-19 | 139.00 | 142.86 | 138.50 | 139.00 | 139.00 | 3,650 |
| 2022-01-18 | 140.00 | 143.00 | 135.35 | 139.00 | 139.00 | 22,494 |
| 2022-01-17 | 140.00 | 144.44 | 135.00 | 142.00 | 142.00 | 58,988 |
| 2022-01-14 | 135.50 | 145.00 | 132.00 | 140.00 | 140.00 | 61,258 |
| 2022-01-13 | 135.00 | 137.00 | 132.00 | 135.50 | 135.50 | 3,256 |
| 2022-01-12 | 135.00 | 137.00 | 130.00 | 135.00 | 135.00 | 242,339 |
| 2022-01-11 | 137.00 | 139.00 | 131.00 | 135.00 | 135.00 | 18,215 |
| 2022-01-10 | 137.00 | 138.96 | 135.45 | 137.00 | 137.00 | 27,497 |
| 2022-01-07 | 137.00 | 138.96 | 136.16 | 137.00 | 137.00 | 6,214 |
| 2022-01-06 | 137.00 | 138.70 | 135.20 | 137.00 | 137.00 | 10,555 |
| 2022-01-05 | 137.50 | 139.00 | 135.17 | 137.00 | 137.00 | 13,331 |
| 2022-01-04 | 130.50 | 140.00 | 130.00 | 137.50 | 137.50 | 76,946 |
| 2021-12-31 | 129.00 | 133.00 | 127.08 | 129.00 | 129.00 | 3,688 |
| 2021-12-30 | 123.50 | 135.00 | 123.00 | 129.00 | 129.00 | 26,197 |
| 2021-12-29 | 122.00 | 125.00 | 122.00 | 123.50 | 123.50 | 36,590 |
| 2021-12-24 | 120.00 | 124.00 | 118.60 | 121.00 | 121.00 | 5,268 |
| 2021-12-23 | 119.50 | 124.00 | 116.00 | 120.00 | 120.00 | 4,564 |
| 2021-12-22 | 119.50 | 122.00 | 117.00 | 122.00 | 122.00 | 7,449 |
| 2021-12-21 | 119.50 | 119.50 | 115.66 | 119.50 | 119.50 | 39,268 |
| 2021-12-20 | 119.50 | 124.00 | 115.66 | 119.50 | 119.50 | 74,130 |
| 2021-12-17 | 119.50 | 124.00 | 116.35 | 119.50 | 119.50 | 58,417 |
| 2021-12-16 | 119.50 | 121.99 | 115.09 | 119.50 | 119.50 | 23,139 |
| 2021-12-15 | 119.50 | 122.44 | 115.00 | 119.50 | 119.50 | 16,409 |
| 2021-12-14 | 122.50 | 124.00 | 115.00 | 119.50 | 119.50 | 66,081 |
| 2021-12-13 | 129.00 | 129.90 | 120.00 | 123.00 | 123.00 | 30,605 |
| 2021-12-10 | 129.50 | 132.00 | 126.00 | 129.00 | 129.00 | 741 |
| 2021-12-09 | 130.00 | 130.00 | 128.00 | 130.00 | 130.00 | 47,314 |
| 2021-12-08 | 135.00 | 138.00 | 128.50 | 130.00 | 130.00 | 60,146 |
| 2021-12-07 | 135.00 | 136.44 | 132.60 | 135.00 | 135.00 | 11,518 |
| 2021-12-06 | 135.00 | 136.50 | 132.60 | 135.00 | 135.00 | 18,247 |
| 2021-12-03 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 18,192 |
| 2021-12-02 | 135.00 | 137.00 | 134.40 | 135.00 | 135.00 | 4,505 |
| 2021-12-01 | 135.00 | 137.00 | 135.00 | 135.00 | 135.00 | 113 |
| 2021-11-30 | 135.00 | 137.00 | 134.10 | 135.00 | 135.00 | 1,534 |
| 2021-11-29 | 134.00 | 138.00 | 132.80 | 135.00 | 135.00 | 28,179 |
| 2021-11-26 | 143.50 | 145.00 | 128.00 | 134.00 | 134.00 | 104,158 |
| 2021-11-25 | 145.00 | 145.00 | 142.25 | 145.00 | 145.00 | 3,648 |
| 2021-11-24 | 145.00 | 145.07 | 142.15 | 145.00 | 145.00 | 34,388 |
| 2021-11-23 | 146.00 | 148.00 | 142.08 | 145.00 | 145.00 | 72,598 |
| 2021-11-22 | 148.50 | 154.00 | 140.00 | 146.00 | 146.00 | 63,595 |
| 2021-11-19 | 142.00 | 142.00 | 141.00 | 142.00 | 142.00 | 6,299 |
| 2021-11-18 | 142.00 | 143.45 | 141.00 | 142.00 | 142.00 | 5,755 |
| 2021-11-17 | 142.00 | 143.50 | 140.00 | 142.00 | 142.00 | 8,457 |
| 2021-11-16 | 142.00 | 144.00 | 141.70 | 142.00 | 142.00 | 30,728 |
| 2021-11-15 | 134.50 | 143.99 | 133.00 | 142.00 | 142.00 | 57,613 |
| 2021-11-12 | 134.50 | 135.97 | 134.50 | 134.50 | 134.50 | 2,857 |
| 2021-11-11 | 134.50 | 136.00 | 134.02 | 134.50 | 134.50 | 42,830 |
| 2021-11-10 | 134.50 | 136.00 | 133.84 | 134.50 | 134.50 | 25,517 |
| 2021-11-09 | 133.00 | 136.00 | 132.00 | 134.50 | 134.50 | 31,644 |
| 2021-11-08 | 133.50 | 134.00 | 131.00 | 133.00 | 133.00 | 49,324 |
| 2021-11-05 | 134.50 | 138.00 | 131.00 | 133.50 | 133.50 | 10,517 |
| 2021-11-04 | 133.00 | 138.00 | 130.79 | 134.50 | 134.50 | 19,265 |
| 2021-11-03 | 131.50 | 133.00 | 130.03 | 133.00 | 133.00 | 29,903 |
| 2021-11-02 | 133.50 | 135.00 | 130.00 | 131.50 | 131.50 | 9,821 |
| 2021-11-01 | 134.00 | 134.95 | 132.00 | 133.50 | 133.50 | 20,486 |
| 2021-10-29 | 134.00 | 135.00 | 132.04 | 134.00 | 134.00 | 163 |
| 2021-10-28 | 136.50 | 137.00 | 133.00 | 134.00 | 134.00 | 9,308 |
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.