Everyman Media Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 53.500 | 53.500 | 52.000 | 53.500 | 53.500 | 732 |
| 2024-11-27 | 53.500 | 53.500 | 53.500 | 53.500 | 53.500 | 0 |
| 2024-11-26 | 53.500 | 53.500 | 52.000 | 53.500 | 53.500 | 9,899 |
| 2024-11-25 | 53.500 | 53.500 | 52.000 | 53.500 | 53.500 | 5,145 |
| 2024-11-22 | 53.500 | 55.000 | 52.000 | 53.500 | 53.500 | 2,076 |
| 2024-11-21 | 53.500 | 55.000 | 52.000 | 53.500 | 53.500 | 26,718 |
| 2024-11-20 | 53.500 | 55.000 | 52.000 | 53.500 | 53.500 | 99,600 |
| 2024-11-19 | 53.500 | 53.500 | 52.030 | 53.500 | 53.500 | 2,221 |
| 2024-11-18 | 53.500 | 53.500 | 52.300 | 53.500 | 53.500 | 1,191 |
| 2024-11-15 | 53.500 | 53.623 | 52.300 | 53.500 | 53.500 | 60,402 |
| 2024-11-14 | 53.500 | 53.500 | 51.000 | 53.500 | 53.500 | 1,170 |
| 2024-11-13 | 54.250 | 55.000 | 52.000 | 53.500 | 53.500 | 6,475 |
| 2024-11-12 | 54.750 | 54.750 | 53.500 | 54.750 | 54.750 | 900 |
| 2024-11-11 | 54.750 | 54.750 | 53.550 | 54.750 | 54.750 | 1,429 |
| 2024-11-08 | 54.750 | 56.000 | 53.700 | 54.750 | 54.750 | 51,793 |
| 2024-11-07 | 54.750 | 55.000 | 53.750 | 54.750 | 54.750 | 2,077 |
| 2024-11-06 | 54.750 | 54.750 | 53.550 | 54.750 | 54.750 | 25,594 |
| 2024-11-05 | 55.000 | 55.000 | 54.020 | 55.000 | 55.000 | 277 |
| 2024-11-04 | 54.500 | 56.000 | 54.000 | 55.000 | 55.000 | 13,821 |
| 2024-11-01 | 54.500 | 55.000 | 54.150 | 54.500 | 54.500 | 5,417 |
| 2024-10-31 | 54.250 | 55.000 | 53.553 | 54.500 | 54.500 | 2,188 |
| 2024-10-30 | 53.900 | 55.000 | 53.900 | 54.250 | 54.250 | 35,864 |
| 2024-10-29 | 53.500 | 53.500 | 53.000 | 53.500 | 53.500 | 406 |
| 2024-10-28 | 53.000 | 54.000 | 51.000 | 53.500 | 53.500 | 91,990 |
| 2024-10-25 | 53.000 | 53.000 | 52.555 | 53.000 | 53.000 | 36,455 |
| 2024-10-24 | 53.000 | 54.000 | 52.000 | 53.000 | 53.000 | 12,691 |
| 2024-10-23 | 56.000 | 56.110 | 52.355 | 53.000 | 53.000 | 72,861 |
| 2024-10-22 | 56.500 | 56.980 | 55.000 | 56.000 | 56.000 | 112,011 |
| 2024-10-21 | 57.500 | 59.000 | 56.000 | 56.500 | 56.500 | 16,393 |
| 2024-10-18 | 57.500 | 58.900 | 56.000 | 57.500 | 57.500 | 23,288 |
| 2024-10-17 | 57.500 | 57.500 | 57.085 | 57.500 | 57.500 | 1,000 |
| 2024-10-16 | 57.500 | 58.900 | 56.110 | 57.500 | 57.500 | 20,907 |
| 2024-10-15 | 57.500 | 57.500 | 56.000 | 57.500 | 57.500 | 11 |
| 2024-10-14 | 57.500 | 57.500 | 56.000 | 57.500 | 57.500 | 2,217 |
| 2024-10-11 | 57.500 | 59.000 | 56.000 | 57.500 | 57.500 | 5,154 |
| 2024-10-10 | 57.500 | 57.500 | 56.250 | 57.500 | 57.500 | 7,950 |
| 2024-10-09 | 57.500 | 57.500 | 56.500 | 57.500 | 57.500 | 9,515 |
| 2024-10-08 | 57.500 | 57.500 | 56.000 | 57.500 | 57.500 | 2,183 |
| 2024-10-07 | 57.500 | 59.000 | 56.600 | 57.500 | 57.500 | 55,417 |
| 2024-10-04 | 57.500 | 57.500 | 56.000 | 57.500 | 57.500 | 5,729 |
| 2024-10-03 | 57.500 | 59.000 | 56.000 | 57.500 | 57.500 | 34 |
| 2024-10-02 | 58.000 | 59.000 | 56.000 | 57.500 | 57.500 | 7,046 |
| 2024-10-01 | 58.000 | 60.000 | 56.000 | 58.000 | 58.000 | 20,067 |
| 2024-09-30 | 57.000 | 57.900 | 56.030 | 57.000 | 57.000 | 279,220 |
| 2024-09-27 | 57.000 | 57.500 | 56.030 | 57.000 | 57.000 | 187,815 |
| 2024-09-26 | 58.500 | 61.000 | 56.045 | 60.000 | 60.000 | 31,612 |
| 2024-09-25 | 57.750 | 60.000 | 56.000 | 58.500 | 58.500 | 285,309 |
| 2024-09-24 | 56.500 | 57.000 | 56.000 | 56.500 | 56.500 | 37,668 |
| 2024-09-23 | 56.500 | 56.500 | 56.010 | 56.500 | 56.500 | 1,289 |
| 2024-09-20 | 56.350 | 57.000 | 56.350 | 56.500 | 56.500 | 114,191 |
| 2024-09-19 | 56.250 | 56.985 | 56.250 | 56.250 | 56.250 | 1,463 |
| 2024-09-18 | 56.000 | 57.000 | 55.000 | 56.250 | 56.250 | 79,366 |
| 2024-09-17 | 56.000 | 57.000 | 55.000 | 56.000 | 56.000 | 30,063 |
| 2024-09-16 | 57.000 | 57.000 | 55.000 | 56.000 | 56.000 | 38,932 |
| 2024-09-13 | 59.000 | 59.250 | 57.250 | 58.000 | 58.000 | 86,102 |
| 2024-09-12 | 59.000 | 60.000 | 58.000 | 59.000 | 59.000 | 46,011 |
| 2024-09-11 | 59.000 | 60.000 | 58.000 | 59.000 | 59.000 | 21,711 |
| 2024-09-10 | 59.000 | 59.700 | 58.000 | 59.000 | 59.000 | 65,000 |
| 2024-09-09 | 59.000 | 59.000 | 59.000 | 59.000 | 59.000 | 0 |
| 2024-09-06 | 59.000 | 59.780 | 58.940 | 59.000 | 59.000 | 2,082 |
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.