FRA, EVY End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, EVY: Everyman Media Group plc

04 Sep 2025

LAST: 0.4260	CHANGE: 0.01	OPEN: 0.4260	HIGH: 0.4260	ASK: 0.0000	VOLUME: 6.8K
LAST: 0.4260	CHG(%): 1.39	PREV: 0.4320	LOW: 0.4260	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
04 Sep 25	0.4260	0.4260	0.4260	0.4260	6.8K
03 Sep 25	0.4320	0.4320	0.4320	0.4320	6.8K
02 Sep 25	0.4320	0.4320	0.4320	0.4320	6.8K
01 Sep 25	0.4320	0.4320	0.4320	0.4320	6.8K
29 Aug 25	0.4320	0.4320	0.4320	0.4320	6.8K
28 Aug 25	0.4360	0.4360	0.4360	0.4360	6.8K
27 Aug 25	0.4360	0.4360	0.4360	0.4360	6.8K
26 Aug 25	0.4320	0.4320	0.4320	0.4320	6.8K
25 Aug 25	0.4320	0.4320	0.4320	0.4320	6.8K
22 Aug 25	0.4320	0.4320	0.4320	0.4320	6.8K

COMPANY PROFILE

Name:	Everyman Media Group plc
About:	Everyman Media Group plc, together with its subsidiaries, owns and manages cinemas in the United Kingdom. The company provides mainstream, independent and classic films, special events, launches, and live satellite broadcasts. It also offers technical equipment, property maintenance, construction, cleaning, and other professional services. In addition, the company is involved in the property management business, as well as engaged in food and beverage related activities. The company was formerly known as Finlaw Two Plc and changed its name to Everyman Media Group plc in October 2013. Everyman Media Group plc was founded in 1920 and is based in London, the United Kingdom.
Address:	Studio 4, London, United Kingdom, NW3 1NR
Website:	https://www.everymancinema.com
ISIN:	GB00BFH55S51
LEI:	213800XIF4R73HAM8S36

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	12.88
EPS Ratio:	1.18
Price to Book:	0.93
Price to Sales:	0.41
EBITDA:	9.28M
Shares:	91.18M
Market Cap:	38.84M

TECHNICAL INDICATORS

MA5:	0.43
MA10:	0.43
MA20:	0.44
MA50:	0.43
MA100:	0.43
MA200:	0.45
RSI14:	16.67
WPR14:	-100.00
MTM14:	-0.02
ROC14:	-0.04
ATR:	0.00
Week High:	0.44
Week Low:	0.43
Month High:	0.51
Month Low:	0.43
Year High:	0.69
Year Low:	0.36
Volatility:	145.87