Everyman Media Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 40.500 | 41.000 | 40.000 | 40.500 | 40.500 | 44,859 |
| 2025-02-24 | 40.500 | 40.500 | 40.000 | 40.500 | 40.500 | 12,178 |
| 2025-02-21 | 41.000 | 41.920 | 40.500 | 40.500 | 40.500 | 24,040 |
| 2025-02-20 | 41.000 | 41.400 | 40.300 | 41.000 | 41.000 | 22,390 |
| 2025-02-19 | 41.500 | 41.990 | 40.000 | 41.000 | 41.000 | 102,878 |
| 2025-02-18 | 38.500 | 41.990 | 38.000 | 41.500 | 41.500 | 342,605 |
| 2025-02-17 | 37.000 | 39.000 | 36.020 | 39.000 | 39.000 | 150,658 |
| 2025-02-14 | 36.500 | 39.000 | 36.000 | 37.000 | 37.000 | 1,695,234 |
| 2025-02-13 | 36.500 | 37.000 | 36.010 | 37.000 | 37.000 | 102,621 |
| 2025-02-12 | 36.500 | 37.000 | 36.400 | 37.000 | 37.000 | 107,952 |
| 2025-02-11 | 36.500 | 36.500 | 36.200 | 36.500 | 36.500 | 5,813 |
| 2025-02-10 | 36.500 | 37.000 | 36.250 | 36.500 | 36.500 | 527,652 |
| 2025-02-07 | 37.500 | 38.000 | 36.000 | 36.500 | 36.500 | 112,803 |
| 2025-02-06 | 37.500 | 38.000 | 36.013 | 37.500 | 37.500 | 36,106 |
| 2025-02-05 | 37.500 | 37.500 | 37.000 | 37.500 | 37.500 | 16,303 |
| 2025-02-04 | 37.500 | 37.500 | 37.100 | 37.500 | 37.500 | 8,006 |
| 2025-02-03 | 37.500 | 37.500 | 37.340 | 37.500 | 37.500 | 22,357 |
| 2025-01-31 | 38.500 | 38.800 | 37.000 | 37.500 | 37.500 | 139,339 |
| 2025-01-30 | 38.500 | 38.500 | 37.220 | 38.500 | 38.500 | 47,274 |
| 2025-01-29 | 38.500 | 38.500 | 37.150 | 38.500 | 38.500 | 9,663 |
| 2025-01-28 | 39.000 | 40.000 | 37.000 | 38.500 | 38.500 | 242,324 |
| 2025-01-27 | 40.500 | 41.000 | 38.000 | 39.000 | 39.000 | 67,291 |
| 2025-01-24 | 42.000 | 43.000 | 40.000 | 40.500 | 40.500 | 80,083 |
| 2025-01-23 | 42.500 | 43.000 | 41.000 | 42.000 | 42.000 | 10,371 |
| 2025-01-22 | 43.250 | 43.250 | 42.000 | 42.500 | 42.500 | 25,913 |
| 2025-01-21 | 43.500 | 44.000 | 43.000 | 43.500 | 43.500 | 22,368 |
| 2025-01-20 | 43.500 | 44.000 | 43.000 | 44.000 | 44.000 | 90,947 |
| 2025-01-17 | 48.064 | 48.064 | 43.000 | 43.500 | 43.500 | 399,910 |
| 2025-01-16 | 50.500 | 50.500 | 50.000 | 50.500 | 50.500 | 3,895 |
| 2025-01-15 | 50.500 | 50.500 | 50.000 | 50.500 | 50.500 | 5,442 |
| 2025-01-14 | 51.050 | 51.050 | 50.000 | 50.500 | 50.500 | 25,920 |
| 2025-01-13 | 52.222 | 52.222 | 50.700 | 51.000 | 51.000 | 37,338 |
| 2025-01-10 | 52.250 | 52.400 | 52.250 | 52.250 | 52.250 | 20,935 |
| 2025-01-09 | 52.500 | 52.520 | 52.000 | 52.250 | 52.250 | 17,346 |
| 2025-01-08 | 52.500 | 53.000 | 52.000 | 52.500 | 52.500 | 10,372 |
| 2025-01-07 | 52.500 | 53.000 | 52.010 | 52.500 | 52.500 | 12,784 |
| 2025-01-06 | 52.500 | 52.940 | 50.000 | 52.500 | 52.500 | 59,085 |
| 2025-01-03 | 52.500 | 52.950 | 52.380 | 52.500 | 52.500 | 18,974 |
| 2025-01-02 | 52.500 | 52.990 | 52.380 | 52.500 | 52.500 | 45,225 |
| 2024-12-31 | 52.500 | 52.541 | 52.500 | 52.500 | 52.500 | 54,500 |
| 2024-12-30 | 52.500 | 52.520 | 51.000 | 52.000 | 52.000 | 4,392 |
| 2024-12-27 | 51.500 | 51.500 | 51.500 | 51.500 | 51.500 | 34 |
| 2024-12-24 | 52.500 | 52.500 | 52.500 | 52.500 | 52.500 | 0 |
| 2024-12-23 | 52.500 | 52.500 | 52.500 | 52.500 | 52.500 | 0 |
| 2024-12-20 | 53.000 | 54.000 | 52.020 | 53.000 | 53.000 | 103,026 |
| 2024-12-19 | 53.000 | 53.980 | 52.500 | 53.000 | 53.000 | 10,054 |
| 2024-12-18 | 53.000 | 53.980 | 52.260 | 53.000 | 53.000 | 56,201 |
| 2024-12-17 | 53.000 | 53.000 | 53.000 | 53.000 | 53.000 | 0 |
| 2024-12-16 | 53.000 | 54.000 | 52.000 | 53.000 | 53.000 | 2,735 |
| 2024-12-13 | 53.000 | 53.000 | 52.260 | 53.000 | 53.000 | 3,272 |
| 2024-12-12 | 53.000 | 53.000 | 51.000 | 53.000 | 53.000 | 7,077 |
| 2024-12-11 | 53.000 | 53.000 | 52.260 | 53.000 | 53.000 | 4,123 |
| 2024-12-10 | 53.000 | 53.000 | 52.900 | 53.000 | 53.000 | 14,721 |
| 2024-12-09 | 52.260 | 52.260 | 51.000 | 51.000 | 51.000 | 4,652 |
| 2024-12-06 | 53.000 | 54.000 | 51.000 | 51.000 | 51.000 | 5,729 |
| 2024-12-05 | 53.000 | 53.000 | 53.000 | 53.000 | 53.000 | 0 |
| 2024-12-04 | 53.000 | 53.000 | 52.987 | 53.000 | 53.000 | 921 |
| 2024-12-03 | 53.000 | 54.000 | 52.240 | 53.000 | 53.000 | 102,204 |
| 2024-12-02 | 53.000 | 54.000 | 52.000 | 53.000 | 53.000 | 1,489 |
| 2024-11-29 | 53.500 | 54.000 | 52.000 | 53.000 | 53.000 | 7,309 |
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.