Audioboom Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 466.20 | 475.00 | 461.00 | 465.00 | 465.00 | 32,967 |
| 2026-10-22 | 470.00 | 485.00 | 465.00 | 467.50 | 467.50 | 54,053 |
| 2026-10-21 | 470.00 | 478.50 | 470.00 | 470.00 | 470.00 | 60,087 |
| 2026-10-20 | 490.70 | 495.00 | 465.00 | 475.00 | 475.00 | 123,973 |
| 2026-10-19 | 497.50 | 510.00 | 490.00 | 495.00 | 495.00 | 49,337 |
| 2026-10-16 | 495.00 | 510.00 | 490.00 | 495.00 | 495.00 | 129,518 |
| 2026-10-15 | 505.00 | 505.00 | 480.00 | 492.50 | 492.50 | 95,946 |
| 2026-10-14 | 517.50 | 545.00 | 500.00 | 500.00 | 500.00 | 202,833 |
| 2026-10-13 | 492.50 | 520.00 | 485.00 | 505.00 | 505.00 | 83,432 |
| 2026-10-12 | 485.00 | 495.00 | 480.00 | 492.50 | 492.50 | 70,690 |
| 2026-10-09 | 485.00 | 490.00 | 480.00 | 485.00 | 485.00 | 46,614 |
| 2026-10-08 | 490.00 | 490.00 | 480.00 | 480.00 | 480.00 | 45,880 |
| 2026-10-07 | 492.50 | 500.00 | 480.00 | 480.00 | 480.00 | 15,617 |
| 2026-10-06 | 490.00 | 500.00 | 480.00 | 490.00 | 490.00 | 62,943 |
| 2026-10-05 | 492.50 | 500.00 | 480.00 | 490.00 | 490.00 | 33,898 |
| 2026-10-02 | 485.00 | 500.00 | 480.00 | 492.50 | 492.50 | 26,345 |
| 2026-10-01 | 485.00 | 490.00 | 480.00 | 485.00 | 485.00 | 5,763 |
| 2026-09-30 | 492.50 | 500.00 | 480.00 | 485.00 | 485.00 | 19,263 |
| 2026-09-29 | 492.50 | 500.00 | 489.50 | 492.50 | 492.50 | 9,867 |
| 2026-09-28 | 492.50 | 500.00 | 485.00 | 492.50 | 492.50 | 15,100 |
| 2026-09-25 | 492.50 | 500.00 | 485.65 | 492.50 | 492.50 | 4,729 |
| 2026-09-24 | 492.50 | 510.00 | 485.00 | 492.50 | 492.50 | 15,858 |
| 2026-09-23 | 495.00 | 500.00 | 480.00 | 492.50 | 492.50 | 32,383 |
| 2026-09-22 | 480.00 | 500.00 | 475.55 | 495.00 | 495.00 | 39,335 |
| 2026-09-21 | 480.00 | 490.00 | 470.00 | 480.00 | 480.00 | 36,288 |
| 2026-09-18 | 485.00 | 490.00 | 470.00 | 480.00 | 480.00 | 20,425 |
| 2026-09-17 | 480.00 | 486.40 | 470.00 | 485.00 | 485.00 | 37,880 |
| 2026-09-16 | 485.00 | 490.00 | 471.00 | 478.00 | 478.00 | 31,121 |
| 2026-09-15 | 471.22 | 488.00 | 471.22 | 485.00 | 485.00 | 46,492 |
| 2026-09-14 | 485.00 | 490.00 | 465.56 | 472.00 | 472.00 | 31,842 |
| 2026-09-11 | 485.00 | 489.50 | 480.00 | 485.00 | 485.00 | 9,550 |
| 2026-09-10 | 485.00 | 490.00 | 480.00 | 485.00 | 485.00 | 20,080 |
| 2026-09-09 | 490.00 | 500.00 | 480.00 | 485.00 | 485.00 | 16,392 |
| 2026-09-08 | 494.00 | 494.00 | 480.00 | 490.00 | 490.00 | 31,645 |
| 2026-09-07 | 500.00 | 509.70 | 490.00 | 495.00 | 495.00 | 26,530 |
| 2026-09-04 | 495.00 | 509.78 | 490.10 | 500.00 | 500.00 | 45,926 |
| 2026-09-03 | 485.00 | 499.00 | 480.00 | 480.00 | 480.00 | 45,066 |
| 2026-09-02 | 492.50 | 495.00 | 480.00 | 480.00 | 480.00 | 23,702 |
| 2026-09-01 | 510.00 | 520.00 | 480.23 | 492.50 | 492.50 | 56,601 |
| 2026-08-28 | 492.50 | 520.00 | 485.00 | 510.00 | 510.00 | 52,656 |
| 2026-08-27 | 490.00 | 495.00 | 485.00 | 492.50 | 492.50 | 14,095 |
| 2026-08-26 | 510.00 | 520.00 | 483.33 | 490.00 | 490.00 | 54,375 |
| 2026-08-25 | 510.00 | 520.00 | 500.00 | 510.00 | 510.00 | 24,425 |
| 2026-08-24 | 495.00 | 520.00 | 490.00 | 510.00 | 510.00 | 122,118 |
| 2026-08-21 | 490.00 | 500.00 | 480.00 | 495.00 | 495.00 | 24,632 |
| 2026-08-20 | 465.00 | 500.00 | 462.00 | 490.00 | 490.00 | 117,258 |
| 2026-08-19 | 455.00 | 468.50 | 450.00 | 465.00 | 465.00 | 95,221 |
| 2026-08-18 | 460.00 | 460.00 | 450.00 | 455.00 | 455.00 | 19,131 |
| 2026-08-17 | 460.00 | 465.00 | 455.50 | 460.00 | 460.00 | 53,486 |
| 2026-08-14 | 455.00 | 460.00 | 450.35 | 460.00 | 460.00 | 41,781 |
| 2026-08-13 | 442.50 | 460.00 | 440.00 | 455.00 | 455.00 | 49,795 |
| 2026-08-12 | 432.50 | 446.00 | 430.00 | 440.00 | 440.00 | 58,728 |
| 2026-08-11 | 442.50 | 450.00 | 430.00 | 435.00 | 435.00 | 21,377 |
| 2026-08-10 | 445.00 | 450.00 | 435.00 | 442.50 | 442.50 | 43,488 |
| 2026-08-07 | 445.00 | 450.00 | 440.00 | 445.00 | 445.00 | 31,813 |
| 2026-08-06 | 437.50 | 450.00 | 437.50 | 440.00 | 440.00 | 53,457 |
| 2026-08-05 | 432.50 | 445.00 | 430.00 | 437.50 | 437.50 | 74,181 |
| 2026-08-04 | 445.00 | 450.00 | 426.50 | 432.00 | 432.00 | 83,214 |
| 2026-08-03 | 462.50 | 465.00 | 445.56 | 450.00 | 450.00 | 53,306 |
| 2026-07-31 | 467.50 | 471.50 | 460.00 | 462.50 | 462.50 | 68,357 |
Page 1 of 5 · 253 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.