Free Trial
→ A New Way to Double Your Retirement Income? (From Investors Alley) (Ad)tc pixel Free EMAN Stock Alerts

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

Everyman Media Group logo
GBX 42 +0.50 (+1.20%)
As of 11:24 AM 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 29.77%, with a year-to-date return of -20.06%. In the past month, the stock has decreased 0.33%, reflecting recent market activity.

As of the latest close, Everyman Media Group traded at GBX 41.47 with a market cap of £37.81 million and volume of 10 shares. Five years ago, the stock traded at GBX 87.50, representing a 52.00% decrease over that period. At the time, it had a market cap of £79.71 million and a volume of 36,115 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
+0.36%
1 Month
Performance
-0.33%
3 Month
Performance
+3.09%
Year-To-Date
Performance
-20.06%
1 Year
Performance
-29.77%
5 Year
Performance
-52.00%

EMAN Stock Chart for Friday, September, 5, 2025

EMAN Chart by TradingView

Everyman Media Group Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
08/27/2025GBX 41.10GBX 41.10GBX 41.10GBX 40.203,260 shs£36.47 million
08/26/2025GBX 41.88GBX 41.10
-1.86%		GBX 41.88GBX 416,027 shs£36.47 million
08/25/2025GBX 41.88GBX 41.88GBX 42.47GBX 41.0214,513 shs£37.17 million
08/22/2025GBX 41.10GBX 41.88
+1.90%		GBX 42.47GBX 41.0214,513 shs£37.17 million
08/21/2025GBX 41.10GBX 41.10GBX 42.47GBX 41.107,878 shs£36.47 million
08/20/2025GBX 42.47GBX 41.10
-3.23%		GBX 43GBX 4147,107 shs£36.47 million
08/19/2025GBX 42GBX 42.47
+1.12%		GBX 42.50GBX 42.0824,511 shs£37.69 million
08/18/2025GBX 42.99GBX 42
-2.30%		GBX 42.99GBX 4229,841 shs£37.27 million
08/15/2025GBX 42.08GBX 42.99
+2.16%		GBX 42.99GBX 42.156,405 shs£38.15 million
08/14/2025GBX 42.99GBX 42.08
-2.12%		GBX 42.50GBX 42.0810,363 shs£37.34 million
08/13/2025GBX 43GBX 42.99
-0.02%		GBX 42.99GBX 42.1033,654 shs£38.15 million
08/12/2025GBX 42GBX 43
+2.38%		GBX 43GBX 42.50100 shs£38.16 million
08/11/2025GBX 42.20GBX 42
-0.47%		GBX 43GBX 4215,092 shs£37.27 million
08/08/2025GBX 42.14GBX 42.20
+0.14%		GBX 43GBX 42.2015,079 shs£37.45 million
08/07/2025GBX 42.14GBX 42.14GBX 43GBX 4112,488 shs£37.40 million
08/06/2025GBX 42.14GBX 42.14GBX 42.14GBX 425,927 shs£37.40 million
08/05/2025GBX 42.15GBX 42.14
-0.02%		GBX 43.80GBX 42.1430,518 shs£37.40 million
08/04/2025GBX 42.98GBX 42.15
-1.92%		GBX 43GBX 41.2043,063 shs£37.40 million
Related Companies

This page (LON:EMAN) was last updated on 9/5/2025 by MarketBeat.com Staff
From Our Partners
Why Trump’s “Smart Dollar” could rewrite the rules
MUST SEE: Donald Trump's Radical Overhaul of the U.S. Dollar Congress just approved President Trump's lates...
Stansberry Research | Sponsoredtc pixel
“Sell Nvidia before earnings”
Eric Fry just went live with one of his most controversial calls yet: “Sell Nvidia.” While Wall Street has bee...
InvestorPlace | Sponsoredtc pixel
How “Trump’s New Dollar” Could Impact Your Wealth
President Trump just signed a game-changing law… That could soon upgrade the U.S. dollar in your checking a...
Brownstone Research | Sponsoredtc pixel
Forget Tesla — This Tiny AI Stock Is Musk’s Real Play
While Wall Street focused on Tesla’s earnings, Elon Musk was quietly building a supercomputer so powerful it c...
Behind the Markets | Sponsoredtc pixel
Retire Comfortably with These New Monthly Income ETFs?
Too many retirees lie awake at night, worried their savings won’t last. Traditional advice and tiny returns ju...
Investors Alley | Sponsoredtc pixel
What's the Best Way to Lower RMD Taxes?
Turning 73 triggers a key IRS rule: you must begin taking required minimum distributions (RMDs) from certain r...
SmartAsset | Sponsoredtc pixel
Warren Buffett Issues Cryptic Warning on U.S. Dollar
Imagine a bull market so powerful, every single investor became a millionaire. Not by finding the next NVIDIA ...
Banyan Hill Publishing | Sponsoredtc pixel
One tiny company just cracked Google’s $19B problem
For decades, this “AI metal” was trapped in labs, too slow and expensive to ever reach mass production. The...
True Market Insiders | Sponsoredtc pixel