Free Trial
→ Buffett, Gates and Bezos Quietly Dumping Stocks—Here's Why (From Banyan Hill Publishing) (Ad)tc pixel Free EMAN Stock Alerts

Everyman Media Group (EMAN) Stock Chart & Stock Price History

Everyman Media Group logo
GBX 41.14 -0.86 (-2.04%)
As of 12:28 PM Eastern
Compare

Everyman Media Group Stock Price Performance

The Everyman Media Group (EMAN) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 27.82%, with a year-to-date return of -21.69%. In the past month, the stock has decreased 1.68%, reflecting recent market activity.

As of the latest close, Everyman Media Group traded at GBX 42 with a market cap of £38.30 million and volume of 240,508 shares. Five years ago, the stock traded at GBX 79, representing a 47.92% decrease over that period. At the time, it had a market cap of £71.97 million and a volume of 0 shares.

Receive EMAN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Everyman Media Group and its competitors with MarketBeat's FREE daily newsletter.

Subscribe Now
By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-2.04%
1 Month
Performance
-1.68%
3 Month
Performance
+2.10%
Year-To-Date
Performance
-21.69%
1 Year
Performance
-27.82%
5 Year
Performance
N/A

EMAN Stock Chart for Monday, September, 29, 2025

EMAN Chart by TradingView

Everyman Media Group Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/26/2025GBX 41.50GBX 42
+1.20%		GBX 42GBX 41.15240,508 shs£38.30 million
09/25/2025GBX 42GBX 41.50
-1.19%		GBX 41.94GBX 411.37 million shs£37.84 million
09/24/2025GBX 40.02GBX 42
+4.95%		GBX 42GBX 40100,264 shs£38.30 million
09/23/2025GBX 40.02GBX 40.02GBX 40.02GBX 39.6022,840 shs£36.49 million
09/22/2025GBX 40.90GBX 40.02
-2.15%		GBX 41GBX 40.025,101 shs£36.49 million
09/19/2025GBX 40.96GBX 40.90
-0.15%		GBX 41GBX 401,806 shs£37.29 million
09/18/2025GBX 40.02GBX 40.96
+2.35%		GBX 41GBX 407,224 shs£37.35 million
09/17/2025GBX 40GBX 40.02
+0.05%		GBX 41GBX 40.0222,529 shs£36.49 million
09/16/2025GBX 40GBX 40GBX 42GBX 4021,394 shs£36.47 million
09/15/2025GBX 40GBX 40GBX 41GBX 402,535 shs£36.47 million
09/12/2025GBX 40GBX 40GBX 41GBX 403,825 shs£36.47 million
09/11/2025GBX 40.99GBX 40
-2.42%		GBX 41GBX 401,852 shs£36.47 million
09/10/2025GBX 41GBX 40.99
-0.02%		GBX 40.99GBX 40.02219 shs£37.38 million
09/09/2025GBX 40GBX 41
+2.49%		GBX 41GBX 40.025,548 shs£37.38 million
09/08/2025GBX 42GBX 40
-4.75%		GBX 42GBX 4010,798 shs£36.48 million
09/05/2025GBX 41.47GBX 42
+1.28%		GBX 42GBX 41.101,088 shs£38.30 million
09/04/2025GBX 41.10GBX 41.47
+0.90%		GBX 41.47GBX 41.1010 shs£37.81 million
09/03/2025GBX 41.88GBX 41.10
-1.86%		GBX 42GBX 418,591 shs£37.48 million
09/02/2025GBX 41.88GBX 41.88GBX 42GBX 414,695 shs£38.19 million
09/01/2025GBX 41.85GBX 41.88
+0.07%		GBX 41.88GBX 41.022,233 shs£38.19 million
08/29/2025GBX 41.10GBX 41.85
+1.82%		GBX 43.80GBX 41.8530,447 shs£37.14 million
08/28/2025GBX 41.10GBX 41.10GBX 43GBX 41.1038,845 shs£36.47 million
Related Companies

This page (LON:EMAN) was last updated on 9/29/2025 by MarketBeat.com Staff
From Our Partners
Your Bank Account Is No Longer Safe
What If Washington Declared That: YOUR Money ISN'T Actually Yours? Sounds insane, but that's exactly what ...
Priority Gold | Sponsoredtc pixel
Trump’s national nightmare is here
Porter Stansberry and Jeff Brown say a new U.S. national emergency is already underway — and it could trigger ...
Porter & Company | Sponsoredtc pixel
He Called Nvidia at $1.10. Now, He Says THIS Stock Will…
The original Magnificent Seven returned 16,894%—turning $7K into $1.18 million. Now, the man who called Nvi...
The Oxford Club | Sponsoredtc pixel
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsoredtc pixel
Stunning new initiative unfolding in the White House?
what I just learned about what’s unfolding in the White House is truly stunning… And you need to see it for...
Paradigm Press | Sponsoredtc pixel
Capital Gains Tax Strategies for Seniors
Capital gains taxes can take a bite out of your retirement income—unless you have a smart strategy. From holdi...
SmartAsset | Sponsoredtc pixel
Out of 18,347 Cryptocurrencies... This is the ONLY One
The Single Most Undervalued DeFi Protocol You've Never Heard Of If there's one cryptocurrency you should b...
Crypto 101 Media | Sponsoredtc pixel
A New Way to Double Your Retirement Income?
Bloomberg reports that a new class of investments is “entering a golden era,” with yields fueling a retail boo...
Investors Alley | Sponsoredtc pixel