Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Everyman Media (EMAN) Share Price

Intraday
Historical

Price	54.00p on 16-09-2026 at 18:35:10
Change	0.00p 0%
Buy	55.00p
Sell	53.00p

Last Trade:	Buy 9.00 at 54.10p
Day's Volume:	36,588
Last Close:	54.00p
Open:	54.00p
ISIN:	GB00BFH55S51

Day's Range	53.00p - 54.00p
52wk Range:	24.50p - 59.00p
Market Capitalisation:	£49.79m
VWAP:	53.06869p
Shares in Issue:	92.20m

Sector: Media

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Everyman Media (EMAN) Latest Trades
Buy*	9	54.10p	Ordinary	14:54:45 - 16-Sep-26
Sell*	10,000	53.00p	Ordinary	14:42:21 - 16-Sep-26
Unknown*	0	53.00p	SI Trade	14:42:11 - 16-Sep-26
Sell*	3,850	53.30p	Ordinary	14:00:23 - 16-Sep-26
Sell*	10,000	53.00p	Uncrossing Trade	14:00:23 - 16-Sep-26
Sell*	4	53.00p	Ordinary	13:07:04 - 16-Sep-26
Sell*	3	53.00p	SI Trade	13:07:04 - 16-Sep-26
Sell*	10,000	53.00p	Ordinary	13:06:59 - 16-Sep-26
Sell*	2,697	53.50p	Uncrossing Trade	11:00:07 - 16-Sep-26
Sell*	25	53.00p	Ordinary	08:01:39 - 16-Sep-26

See more Everyman Media trades

Everyman Media (EMAN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
16th Sep 2026 (Wed)	54.00	54.00	53.00	54.00	36,588
15th Sep 2026 (Tue)	54.00	54.50	53.00	54.00	6,606
14th Sep 2026 (Mon)	54.50	54.50	54.50	54.50	7,404
11th Sep 2026 (Fri)	55.50	55.50	54.50	54.50	10,560
10th Sep 2026 (Thu)	55.50	55.50	55.00	55.50	6,657
9th Sep 2026 (Wed)	55.50	55.50	55.50	55.50	21,238
8th Sep 2026 (Tue)	55.50	55.50	55.50	55.50	28,856
7th Sep 2026 (Mon)	55.50	56.00	56.00	56.00	8,798
4th Sep 2026 (Fri)	56.00	56.00	55.50	55.50	1,022
3rd Sep 2026 (Thu)	56.50	56.50	56.00	56.00	23,232
2nd Sep 2026 (Wed)	56.00	56.00	56.00	56.00	19,107
1st Sep 2026 (Tue)	55.50	56.00	55.50	56.00	138,276
31st Aug 2026 (Mon)	55.50	55.50	55.50	55.50	0
28th Aug 2026 (Fri)	55.50	55.50	55.50	55.50	25,440
27th Aug 2026 (Thu)	56.00	56.00	55.50	55.50	15,212
26th Aug 2026 (Wed)	56.00	56.00	56.00	56.00	1,818
25th Aug 2026 (Tue)	56.00	56.00	56.00	56.00	53,523
24th Aug 2026 (Mon)	55.50	56.00	55.50	56.00	117,725
21st Aug 2026 (Fri)	57.50	57.50	55.50	55.50	167,714
20th Aug 2026 (Thu)	54.00	59.00	54.00	57.50	192,723
19th Aug 2026 (Wed)	52.00	54.00	52.00	54.00	70,680
18th Aug 2026 (Tue)	50.50	52.00	50.00	52.00	119,529
17th Aug 2026 (Mon)	47.50	50.50	49.00	50.50	160,439

See more Everyman Media price history

Date	Source	Headline
Everyman Media (EMAN) Regulatory News
3rd Sep 2026 7:00 am	RNS	Interim Results
28th Aug 2026 7:00 am	RNS	Directorate Change and Results Date
20th Aug 2026 7:00 am	RNS	Holding(s) in Company
17th Aug 2026 5:43 pm	RNS	Holding(s) in Company
31st Jul 2026 4:16 pm	RNS	Exercise of Options and Total Voting Rights
27th Jul 2026 7:00 am	RNS	Corporate and Trading Update
20th Jul 2026 9:49 am	RNS	Exercise of Options and Total Voting Rights
15th Jul 2026 2:14 pm	RNS	Exercise of Options and Total Voting Rights
8th Jul 2026 9:29 am	RNS	Exercise of Options and Total Voting Rights
6th Jul 2026 10:35 am	RNS	Director/PDMR Shareholding

See more Everyman Media regulatory news

FTSE 100 Latest

Value10,688.47

Change30.34