Free Trial
→ Goldman Sachs just told you what to buy (most people missed it) (From Behind the Markets) (Ad)tc pixel Free EMAN Stock Alerts

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

Everyman Media Group logo
GBX 37.74 +0.74 (+2.00%)
As of 09:55 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 7.36%, with a year-to-date return of 34.79%. In the past month, the stock has increased 12.66%, reflecting recent market activity.

As of the latest close, Everyman Media Group traded at GBX 36.18 with a market cap of £32.99 million and volume of 122,349 shares. Five years ago, the stock traded at GBX 152.66, representing a 75.28% decrease over that period. At the time, it had a market cap of £140.31 million and a volume of 3,649 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
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. 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
+5.27%
1 Month
Performance
+12.66%
3 Month
Performance
+53.73%
Year-To-Date
Performance
+34.79%
1 Year
Performance
-7.36%
5 Year
Performance
-75.28%

EMAN Stock Chart for Friday, June, 5, 2026

EMAN Chart by TradingView

Everyman Media Group Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/05/2026GBX 36.18GBX 37.74
+4.31%		GBX 38GBX 36189,192 shs£34.41 million
06/04/2026GBX 36GBX 36.18
+0.50%		GBX 37GBX 36.16122,349 shs£32.99 million
06/03/2026GBX 36.50GBX 36
-1.37%		GBX 38GBX 36251,691 shs£32.83 million
06/02/2026GBX 37.20GBX 36.50
-1.88%		GBX 37GBX 36119,196 shs£33.28 million
06/01/2026GBX 35.85GBX 37.20
+3.77%		GBX 37.20GBX 35320,323 shs£33.92 million
05/29/2026GBX 36GBX 35.85
-0.42%		GBX 36GBX 35118,447 shs£32.69 million
05/28/2026GBX 35.80GBX 36
+0.56%		GBX 36GBX 35.5011,712 shs£32.83 million
05/27/2026GBX 36GBX 35.80
-0.56%		GBX 36GBX 35.50182,401 shs£32.64 million
05/26/2026GBX 35.50GBX 36
+1.41%		GBX 36GBX 35.10211,552 shs£32.83 million
05/25/2026GBX 35.50GBX 35.50GBX 37GBX 33191,448 shs£32.37 million
05/22/2026GBX 33.68GBX 35.50
+5.40%		GBX 37GBX 33191,448 shs£30.62 million
05/21/2026GBX 33.50GBX 33.68
+0.54%		GBX 34GBX 33.6833,129 shs£30.71 million
05/20/2026GBX 34GBX 33.50
-1.47%		GBX 33.50GBX 3394,887 shs£30.55 million
05/19/2026GBX 33.68GBX 34
+0.95%		GBX 34GBX 3311,244 shs£30.62 million
05/18/2026GBX 33.50GBX 33.68
+0.54%		GBX 34GBX 3330,673 shs£30.71 million
05/15/2026GBX 33.68GBX 33.50
-0.53%		GBX 33.50GBX 33.01812 shs£30.55 million
05/14/2026GBX 33GBX 33.68
+2.06%		GBX 34GBX 33216,604 shs£30.71 million
05/13/2026GBX 33GBX 33GBX 33.68GBX 33296,495 shs£30.09 million
05/12/2026GBX 33.68GBX 33
-2.02%		GBX 34GBX 33288,028 shs£30.09 million
05/11/2026GBX 33.56GBX 33.68
+0.36%		GBX 34GBX 33.4098,327 shs£30.71 million
05/08/2026GBX 33.50GBX 33.56
+0.18%		GBX 34GBX 33.5680,812 shs£30.60 million
05/07/2026GBX 33.50GBX 33.50GBX 34GBX 3338,186 shs£30.55 million
05/06/2026GBX 33.50GBX 33.50GBX 34GBX 33239,265 shs£30.55 million
05/05/2026N/AGBX 33.50GBX 34GBX 33.01238,279 shs£30.55 million
Related Companies

This page (LON:EMAN) was last updated on 6/5/2026 by MarketBeat.com Staff.
From Our Partners
$30 stock to buy before Starlink goes public (WATCH NOW!)
In the next 3 minutes… James Altucher – legendary investor and venture capitalist… And someone who’s kno...
Paradigm Press | Sponsoredtc pixel
June 12: $100 Turns Into $100,000?
The SpaceX IPO is scheduled for June 12, and former tech executive Jeff Brown - who identified Bitcoin, Tesla,...
Brownstone Research | Sponsoredtc pixel
Trump's gold order: the announcement they won't put on the front page
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
Louis Navellier: My #1 AI stock for 2026 (name & ticker inside)
Louis Navellier's Stock Grader system helped him flag Nvidia before its 82,000% run and has identified the top...
InvestorPlace | Sponsoredtc pixel
Your book attached
Your Download Link (Expiring) If you still haven't downloaded the free Simple Options Trading For Beginners...
Profits Run | Sponsoredtc pixel
SpaceX just filed. The clock is ticking.
Reuters reports Elon Musk filed secretly. Barron's says it's being finalized behind closed doors. CNBC just re...
The Oxford Club | Sponsoredtc pixel
My feud with Zohran Mamdani
Emmy-winning analyst releases his next big story Whitney Tilson shocked the nation on 60 Minutes when he ac...
Stansberry Research | Sponsoredtc pixel
SpaceX will mint billionaires. You won't be one of them.
By the time a company goes public, 95% of profits have already been made. Insiders bought SpaceX at $20 billio...
Behind the Markets | Sponsoredtc pixel