Everyman Media Group (EMAN) Stock Chart & Stock Price History GBX 40.80 +0.30 (+0.74%) As of 03:38 AM Eastern Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsHeadlinesInsider TradesBuy This Stock 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 25.82%, with a year-to-date return of -22.35%. In the past month, the stock has decreased 0.78%, reflecting recent market activity. As of the latest close, Everyman Media Group traded at GBX 40.15 with a market cap of £35.63 million and volume of 45,974 shares. Five years ago, the stock traded at GBX 108.50, representing a 62.40% decrease over that period. At the time, it had a market cap of £101.12 million and a volume of 24,942 shares. Receive EMAN Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Everyman Media Group and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance+2.51%1 Month Performance-0.78%3 Month Performance+0.13%Year-To-Date Performance-22.35%1 Year Performance-25.82%5 Year Performance-62.40% EMAN Stock Chart for Friday, May, 23, 2025 EMAN Chart by TradingView Everyman Media Group Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/22/2025GBX 40GBX 40.15+0.37%GBX 41GBX 4045,974 shs£35.63 million05/21/2025GBX 40.10GBX 40-0.25%GBX 40.80GBX 40378,817 shs£35.50 million05/20/2025GBX 39.15GBX 40.10+2.43%GBX 40.67GBX 3931,301 shs£35.59 million05/19/2025GBX 39.80GBX 39.15-1.63%GBX 39.80GBX 39.1585,993 shs£34.74 million05/16/2025GBX 40.25GBX 39.80-1.12%GBX 41GBX 38.55127,224 shs£35.32 million05/15/2025GBX 40.25GBX 40.25GBX 41GBX 40.255,022 shs£35.72 million05/14/2025GBX 40.90GBX 40.25-1.59%GBX 40.50GBX 40.2511,700 shs£35.72 million05/13/2025GBX 40.22GBX 40.90+1.69%GBX 41GBX 40.9017,251 shs£36.30 million05/12/2025GBX 41GBX 40.22-1.90%GBX 41GBX 40.2248,933 shs£35.69 million05/09/2025GBX 40GBX 41+2.50%GBX 41GBX 40.5017,351 shs£36.38 million Get the Latest News and Ratings for EMAN and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Everyman Media Group and its competitors with MarketBeat's FREE daily newsletter. 05/08/2025GBX 39.98GBX 40+0.05%GBX 40GBX 3883,391 shs£35.50 million05/07/2025GBX 38.99GBX 39.98+2.54%GBX 39.98GBX 38.50162,759 shs£35.48 million05/06/2025GBX 41.68GBX 38.99-6.45%GBX 41.50GBX 38.3794,134 shs£34.60 million05/05/2025GBX 41.68GBX 41.68GBX 42GBX 40.3074,998 shs£36.99 million05/02/2025GBX 41.98GBX 41.68-0.71%GBX 42GBX 40.3074,998 shs£36.99 million05/01/2025GBX 41.10GBX 41.98+2.13%GBX 41.98GBX 40.4033,551 shs£37.25 million04/30/2025GBX 41GBX 41.10+0.24%GBX 42GBX 41.1043,282 shs£36.47 million04/29/2025GBX 42GBX 41-2.38%GBX 43GBX 4171,622 shs£36.38 million04/28/2025GBX 42GBX 42GBX 44GBX 42259,710 shs£37.27 million04/25/2025GBX 41.40GBX 42+1.45%GBX 43.98GBX 4173,286 shs£37.27 million04/24/2025GBX 41.12GBX 41.40+0.68%GBX 42.50GBX 4155,342 shs£36.74 million04/23/2025GBX 41.50GBX 41.12-0.92%GBX 41.98GBX 41.1239,101 shs£36.49 million04/22/2025GBX 43.50GBX 41.50-4.60%GBX 43.75GBX 41222,572 shs£36.83 million Related Companies CCP Stock Price Chart TMO Stock Price Chart ZIN Stock Price Chart HUD Stock Price Chart OMIP Stock Price Chart AEO Stock Price Chart GILD Stock Price Chart CCPA Stock Price Chart CCPC Stock Price Chart DEVO Stock Price Chart Receive EMAN Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Everyman Media Group and its competitors with MarketBeat's FREE daily newsletter. This page (LON:EMAN) was last updated on 5/23/2025 by MarketBeat.com Staff From Our PartnersMarket Panic: Trump Just Dropped a Bomb on Your Stockstock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...American Alternative | SponsoredWhite House to reset Social Security?Elon Musk's parting DOGE gift looks set to shock America... A single announcement by July 22nd could soon b...Altimetry | SponsoredTrump’s treachery Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...Porter & Company | SponsoredBuffett’s favorite chart just hit 209% – here’s what that means for goldA Historic Gold Announcement Is About to Rock Wall Street For months, sharp-eyed analysts have watched the ...Golden Portfolio | SponsoredEveryone’s watching Nvidia right now. Here’s why I’m excited.So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...Timothy Sykes | SponsoredIs President Trump Lying To You With This?President Trump’s economic transition isn’t without hardship. But what if there were a smart, tax-free way to ...Colonial Metals | SponsoredJuly 2025 Rule Change to Impact Retirement InvestorsThere's a massive change from a new rule going into effect this July. And it's one the Big Banks are alread...Premier Gold Co | SponsoredHere’s How to Claim Your Stake in Elon’s Private Company, xAIEven though xAI is a private company, tech legend and angel investor Jeff Brown found a way for everyday folks...Brownstone Research | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Everyman Media Group plc Please log in to your account or sign up in order to add this asset to your watchlist. Share Everyman Media Group With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
