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	28.00p on 02-01-2026 at 04:45:17
Change	0.00p 0%
Buy	28.00p
Sell	27.00p

Last Trade:	Buy 2,621.00 at 28.00p
Day's Volume:	0
Last Close:	28.00p
Open:	0.00p
ISIN:	GB00BFH55S51

Day's Range	0.00p - 0.00p
52wk Range:	26.50p - 53.00p
Market Capitalisation:	£25.53m
VWAP:	0.00p
Shares in Issue:	91.18m

Sector: Media

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Everyman Media (EMAN) Latest Trades
Buy*	2,621	28.00p	Suspected BUY Trade	12:35:20 - 31-Dec-25
Buy*	3	27.678p	Ordinary	12:10:13 - 31-Dec-25
Buy*	3,592	27.50p	Ordinary	10:57:47 - 31-Dec-25
Buy*	4,363	27.50p	Ordinary	10:40:36 - 31-Dec-25
Buy*	2,709	27.50p	Ordinary	10:25:52 - 31-Dec-25
Buy*	5	27.678p	Ordinary	10:23:25 - 31-Dec-25
Buy*	550	27.50p	Ordinary	10:09:02 - 31-Dec-25
Buy*	392	27.50p	Ordinary	09:31:29 - 31-Dec-25
Buy*	20,000	27.50p	Ordinary	08:53:04 - 31-Dec-25
Buy*	7,225	27.678p	Ordinary	08:42:18 - 31-Dec-25

See more Everyman Media trades

Everyman Media (EMAN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
2nd Jan 2026 (Fri)	28.00	28.00	28.00	28.00	0
1st Jan 2026 (Thu)	28.00	28.00	28.00	28.00	0
31st Dec 2025 (Wed)	27.50	28.00	28.00	28.00	85,656
30th Dec 2025 (Tue)	27.00	27.00	27.00	27.00	155,301
29th Dec 2025 (Mon)	27.00	27.00	27.00	27.00	96,752
26th Dec 2025 (Fri)	27.00	27.00	27.00	27.00	0
25th Dec 2025 (Thu)	27.00	27.00	27.00	27.00	0
24th Dec 2025 (Wed)	27.00	27.00	27.00	27.00	14,812
23rd Dec 2025 (Tue)	26.50	27.00	26.50	27.00	77,861
22nd Dec 2025 (Mon)	27.50	27.50	26.50	26.50	29,179
19th Dec 2025 (Fri)	27.50	27.50	27.50	27.50	16,256
18th Dec 2025 (Thu)	27.50	27.50	27.50	27.50	13,262
17th Dec 2025 (Wed)	27.50	28.00	28.00	28.00	47,295
16th Dec 2025 (Tue)	27.50	27.50	27.50	27.50	35,007
15th Dec 2025 (Mon)	27.50	27.50	27.50	27.50	103,811
12th Dec 2025 (Fri)	28.00	28.00	27.50	27.50	114,205
11th Dec 2025 (Thu)	28.00	28.00	28.00	28.00	126,236
10th Dec 2025 (Wed)	29.00	29.00	26.50	28.00	1,355,434
9th Dec 2025 (Tue)	35.50	35.50	35.50	35.50	5,612
8th Dec 2025 (Mon)	35.50	35.50	35.50	35.50	20,688
5th Dec 2025 (Fri)	35.50	35.50	35.50	35.50	1,376
4th Dec 2025 (Thu)	35.50	35.50	35.50	35.50	72
3rd Dec 2025 (Wed)	35.50	35.50	35.50	35.50	24,764
2nd Dec 2025 (Tue)	36.50	36.50	35.50	35.50	18,062

See more Everyman Media price history

Date	Source	Headline
Everyman Media (EMAN) Regulatory News
29th Dec 2025 7:00 am	RNS	Board change
29th Dec 2025 7:00 am	RNS	Board change
16th Dec 2025 2:47 pm	RNS	Notification of major holdings
15th Dec 2025 7:00 am	RNS	Board change
10th Dec 2025 7:00 am	RNS	Trading Update
24th Sep 2025 7:02 am	RNS	Change of Options Terms
24th Sep 2025 7:01 am	RNS	Appointment of Non-Executive Director
24th Sep 2025 7:00 am	RNS	Interim Results
28th Jul 2025 7:00 am	RNS	Trading Update
19th Jun 2025 1:24 pm	RNS	Result of AGM

See more Everyman Media regulatory news

FTSE 100 Latest

Value9,931.38

Change-9.33