Stock listing

LSE:EMAN Everyman Media Group PLC Share Price

Home listing (LSE) of Everyman Media Group PLC

Follow Everyman Media Group PLC into a list and get an email when it puts out news.

Share price · LSE:EMAN

52.00p GBX (pence) +0.50 (+1.0%)

Close on Oct 30, 2026

Past year +35.1% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits

Day range: 51.00p – 52.50p GBX (pence)Oct 30, 2026
Volume: 137,352 sharesOct 30, 2026
Market cap: £47.97M GBPAt the close on Oct 30, 2026 · price × 92.25M shares outstanding
52-week range: 20.10p – 58.95p GBX (pence)Lowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day: £109,284 GBPMedian day 62,561 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026

Prices by listing

Listing	Last	Change	Volume	Open	High	Low	Previous close	Price from
LSE:EMAN · Home	52.00p GBX (pence)	+0.50 (+1.0%)	137,352	51.50p	52.50p	51.00p	51.50p	Close on Oct 30, 2026
Frankfurt:EVY	€0.565 EUR	-0.010 (-1.7%)	—	€0.565	€0.565	€0.565	€0.575	Close on Oct 30, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · LSE:EMAN · GBX (pence), adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Oct 30	52.00p	+0.50	+1.0%	51.50p	52.50p	51.00p	137,352
Thu, Oct 29	51.50p	+0.50	+1.0%	51.00p	51.65p	50.04p	59,909
Wed, Oct 28	51.00p	0.00	0.0%	51.00p	51.00p	50.04p	31,532
Tue, Oct 27	51.00p	0.00	0.0%	51.00p	53.00p	50.00p	17,181
Mon, Oct 26	51.00p	0.00	0.0%	51.00p	51.00p	50.04p	38,013
Fri, Oct 23	51.00p	0.00	0.0%	51.00p	51.00p	50.04p	5,711
Thu, Oct 22	51.00p	+1.50	+3.0%	49.50p	51.56p	49.00p	265,358
Wed, Oct 21	49.50p	+0.10	+0.2%	49.50p	49.97p	49.02p	122,081
Tue, Oct 20	49.40p	+0.40	+0.8%	49.00p	50.00p	48.00p	277,923
Mon, Oct 19	49.00p	0.00	0.0%	49.00p	50.00p	48.00p	250,081
Fri, Oct 16	49.00p	-0.50	-1.0%	49.50p	50.00p	48.00p	998,896
Thu, Oct 15	49.50p	0.00	0.0%	49.50p	50.00p	49.00p	1,286,894
Wed, Oct 14	49.50p	0.00	0.0%	49.50p	50.00p	49.00p	1,131,863
Tue, Oct 13	49.50p	-4.50	-8.3%	49.00p	50.00p	44.15p	815,266
Mon, Oct 12	54.00p	0.00	0.0%	54.00p	55.00p	53.88p	40,624
Fri, Oct 9	54.00p	+0.50	+0.9%	53.50p	54.50p	53.00p	266,540
Thu, Oct 8	53.50p	+0.50	+0.9%	53.00p	54.00p	52.16p	100,400
Wed, Oct 7	53.00p	-0.50	-0.9%	53.50p	53.94p	50.00p	812,012
Tue, Oct 6	53.50p	0.00	0.0%	53.50p	53.98p	53.00p	811
Mon, Oct 5	53.50p	0.00	0.0%	53.50p	54.00p	53.00p	18,839
Fri, Oct 2	53.50p	0.00	0.0%	53.50p	54.00p	53.00p	94
Thu, Oct 1	53.50p	-0.50	-0.9%	54.00p	55.00p	53.00p	40,098
Wed, Sep 30	54.00p	0.00	0.0%	54.00p	54.22p	53.00p	14,224
Tue, Sep 29	54.00p	0.00	0.0%	54.00p	55.00p	53.00p	789
Mon, Sep 28	54.00p	0.00	0.0%	54.00p	55.00p	53.00p	10,327
Fri, Sep 25	54.00p	0.00	0.0%	54.00p	54.00p	53.04p	14
Thu, Sep 24	54.00p	-0.50	-0.9%	54.50p	55.00p	53.35p	99,134
Wed, Sep 23	54.50p	0.00	0.0%	54.50p	55.00p	54.50p	25
Tue, Sep 22	54.50p	0.00	0.0%	54.50p	54.77p	54.00p	3,098
Mon, Sep 21	54.50p	+0.50	+0.9%	54.02p	55.00p	54.02p	33,043
Fri, Sep 18	54.00p	0.00	0.0%	54.00p	55.00p	53.30p	49,850
Thu, Sep 17	54.00p	0.00	0.0%	54.00p	54.10p	53.30p	21,878
Wed, Sep 16	54.00p	0.00	0.0%	54.00p	54.10p	53.00p	136,589
Tue, Sep 15	54.00p	-0.50	-0.9%	54.00p	55.00p	53.00p	6,606
Mon, Sep 14	54.50p	0.00	0.0%	54.50p	54.98p	53.50p	7,404
Fri, Sep 11	54.50p	-1.00	-1.8%	55.50p	56.00p	54.00p	10,560
Thu, Sep 10	55.50p	0.00	0.0%	55.50p	56.00p	55.00p	6,658
Wed, Sep 9	55.50p	0.00	0.0%	55.50p	55.98p	55.02p	21,238
Tue, Sep 8	55.50p	-0.50	-0.9%	55.50p	56.00p	55.20p	28,856
Mon, Sep 7	56.00p	+0.50	+0.9%	55.50p	56.00p	55.00p	8,798
Fri, Sep 4	55.50p	-0.50	-0.9%	56.00p	56.96p	55.00p	1,025
Thu, Sep 3	56.00p	0.00	0.0%	56.50p	58.00p	55.00p	23,234
Wed, Sep 2	56.00p	0.00	0.0%	56.00p	56.96p	55.04p	19,107
Tue, Sep 1	56.00p	+0.50	+0.9%	55.50p	57.00p	55.00p	138,277
Fri, Aug 28	55.50p	0.00	0.0%	55.50p	56.00p	55.00p	25,442
Thu, Aug 27	55.50p	-0.50	-0.9%	56.00p	56.96p	55.50p	65,213
Wed, Aug 26	56.00p	0.00	0.0%	56.00p	56.96p	55.00p	1,819
Tue, Aug 25	56.00p	0.00	0.0%	56.00p	57.00p	55.00p	53,523
Mon, Aug 24	56.00p	+0.50	+0.9%	55.50p	56.50p	55.30p	117,727
Fri, Aug 21	55.50p	-2.00	-3.5%	57.50p	57.98p	55.00p	167,714
Thu, Aug 20	57.50p	+3.50	+6.5%	54.60p	58.95p	54.60p	392,725
Wed, Aug 19	54.00p	+2.00	+3.8%	52.00p	55.00p	51.00p	115,809
Tue, Aug 18	52.00p	+1.50	+3.0%	50.50p	53.00p	50.00p	119,530
Mon, Aug 17	50.50p	+3.00	+6.3%	47.50p	51.00p	47.00p	160,444
Fri, Aug 14	47.50p	+0.50	+1.1%	47.50p	48.00p	47.00p	142,739
Thu, Aug 13	47.00p	-0.60	-1.3%	47.50p	47.70p	47.00p	274,319
Wed, Aug 12	47.60p	+0.10	+0.2%	47.50p	48.00p	47.05p	921,190
Tue, Aug 11	47.50p	0.00	0.0%	47.50p	47.80p	47.00p	1,978,991
Mon, Aug 10	47.50p	+0.50	+1.1%	47.50p	47.90p	47.00p	219,733
Fri, Aug 7	47.00p	-1.50	-3.1%	48.50p	49.00p	47.00p	441,517
Thu, Aug 6	48.50p	0.00	0.0%	48.50p	49.00p	48.00p	47,801
Wed, Aug 5	48.50p	-1.50	-3.0%	49.80p	49.80p	48.01p	180,321
Tue, Aug 4	50.00p	0.00	0.0%	50.00p	51.00p	49.00p	103,592
Mon, Aug 3	50.00p	0.00	0.0%	50.00p	50.50p	49.02p	90,303
Fri, Jul 31	50.00p	0.00	0.0%	50.00p	50.50p	49.00p	301,560
Thu, Jul 30	50.00p	0.00	0.0%	50.00p	50.00p	49.00p	1,134,443

Ticker: LSE:EMAN
Asset type: Stock
Exchange: LSE
Currency: GBX

What changed lately

Latest news release · Nov 2, 2026
Director/PDMR Shareholding

Latest news

Director/PDMR Shareholding

Nov 2, 2026

Result of GM, Cancellation of Admission to Trading

Oct 30, 2026

Closed 52.00p (+1.0%) on Oct 30, 2026

PDMR Dealing

Oct 23, 2026

Closed 51.00p (0.0%) on Oct 23, 2026

Holding(s) in Company

Oct 21, 2026

Closed 51.00p (+3.0%) on Oct 22, 2026

2026 09 03 Everyman Media Group Plc Interim 2026

Oct 13, 2026

Closed 49.50p (-8.3%) on Oct 13, 2026

Proposed cancellation and Notice of GM

Oct 13, 2026

Closed 49.50p (-8.3%) on Oct 13, 2026

Exercise of Options, PDMR Dealing and TVR

Sep 21, 2026

Closed 54.50p (+0.9%) on Sep 21, 2026

Directorate Change and Results Date

Aug 28, 2026

Closed 55.50p (0.0%) on Aug 28, 2026

Corporate and Trading Update

Jul 27, 2026

Closed 50.00p (0.0%) on Jul 27, 2026

PDMR Shareholding

May 21, 2026

Closed 35.50p (+6.0%) on May 22, 2026

All Everyman Media Group PLC news

Everyman Media Group PLC on 6ix

News releases: 21 in the last 12 months · 93 in all · newest Nov 2, 2026 · oldest 2013

Where Everyman Media Group PLC is listed

Listing	Exchange	Country	Currency
LSE:EMAN · Home listing · This page	LSE	United Kingdom	GBX
Frankfurt:EVY	Frankfurt	Germany	EUR
Lang & Schwarz:A1W7XY	Lang & Schwarz	Germany	EUR
LS Exchange:A1W7XY	LS Exchange	Germany	EUR