Audioboom Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 212.50 | 220.00 | 210.00 | 215.00 | 215.00 | 8,446 |
| 2024-09-04 | 216.48 | 216.48 | 211.50 | 212.50 | 212.50 | 19,928 |
| 2024-09-03 | 217.50 | 220.00 | 212.10 | 217.50 | 217.50 | 36,410 |
| 2024-09-02 | 219.50 | 219.50 | 215.00 | 216.00 | 216.00 | 13,580 |
| 2024-08-30 | 220.00 | 225.00 | 215.55 | 220.00 | 220.00 | 4,302 |
| 2024-08-29 | 217.50 | 225.00 | 210.00 | 220.00 | 220.00 | 21,748 |
| 2024-08-28 | 222.50 | 225.00 | 215.00 | 217.50 | 217.50 | 22,774 |
| 2024-08-27 | 222.50 | 225.00 | 220.00 | 222.50 | 222.50 | 10,274 |
| 2024-08-23 | 224.83 | 224.83 | 220.00 | 222.50 | 222.50 | 13,778 |
| 2024-08-22 | 227.50 | 227.89 | 225.00 | 225.00 | 225.00 | 10,145 |
| 2024-08-21 | 230.00 | 232.00 | 225.00 | 227.50 | 227.50 | 53,192 |
| 2024-08-20 | 230.00 | 235.00 | 225.00 | 230.00 | 230.00 | 4,037 |
| 2024-08-19 | 227.50 | 230.00 | 220.00 | 230.00 | 230.00 | 81,703 |
| 2024-08-16 | 227.50 | 250.00 | 225.05 | 250.00 | 250.00 | 11,085 |
| 2024-08-15 | 227.50 | 230.00 | 225.00 | 230.00 | 230.00 | 11,217 |
| 2024-08-14 | 230.00 | 230.50 | 225.00 | 227.50 | 227.50 | 17,298 |
| 2024-08-13 | 232.50 | 240.00 | 225.00 | 230.00 | 230.00 | 25,805 |
| 2024-08-12 | 232.50 | 240.00 | 225.00 | 232.50 | 232.50 | 43,305 |
| 2024-08-09 | 227.50 | 235.00 | 226.00 | 232.50 | 232.50 | 14,368 |
| 2024-08-08 | 230.00 | 230.00 | 221.25 | 225.00 | 225.00 | 22,235 |
| 2024-08-07 | 230.10 | 230.10 | 226.50 | 230.00 | 230.00 | 5,350 |
| 2024-08-06 | 225.00 | 240.00 | 225.00 | 240.00 | 240.00 | 30,369 |
| 2024-08-05 | 230.00 | 250.00 | 220.00 | 250.00 | 250.00 | 125,366 |
| 2024-08-02 | 237.50 | 238.30 | 235.00 | 237.50 | 237.50 | 20,654 |
| 2024-08-01 | 240.00 | 250.00 | 235.00 | 250.00 | 250.00 | 10,671 |
| 2024-07-31 | 240.00 | 250.00 | 235.60 | 250.00 | 250.00 | 22,226 |
| 2024-07-30 | 240.00 | 250.00 | 235.00 | 250.00 | 250.00 | 6,780 |
| 2024-07-29 | 247.50 | 248.00 | 235.00 | 240.00 | 240.00 | 17,006 |
| 2024-07-26 | 226.50 | 258.00 | 221.00 | 247.50 | 247.50 | 203,656 |
| 2024-07-25 | 230.00 | 235.00 | 225.00 | 226.50 | 226.50 | 55,765 |
| 2024-07-24 | 230.00 | 243.00 | 225.00 | 243.00 | 243.00 | 93,163 |
| 2024-07-23 | 242.50 | 250.00 | 220.00 | 240.00 | 240.00 | 111,172 |
| 2024-07-22 | 232.50 | 250.00 | 230.00 | 250.00 | 250.00 | 63,008 |
| 2024-07-19 | 242.50 | 250.00 | 231.00 | 250.00 | 250.00 | 21,965 |
| 2024-07-18 | 242.50 | 242.50 | 240.00 | 242.50 | 242.50 | 19,220 |
| 2024-07-17 | 240.50 | 249.00 | 240.50 | 245.00 | 245.00 | 37,158 |
| 2024-07-16 | 235.00 | 250.00 | 231.00 | 250.00 | 250.00 | 16,487 |
| 2024-07-15 | 235.00 | 240.00 | 230.00 | 235.00 | 235.00 | 7,745 |
| 2024-07-12 | 235.00 | 240.00 | 231.00 | 235.00 | 235.00 | 14,193 |
| 2024-07-11 | 232.50 | 239.00 | 225.00 | 239.00 | 239.00 | 29,360 |
| 2024-07-10 | 232.50 | 245.00 | 232.10 | 245.00 | 245.00 | 11,826 |
| 2024-07-09 | 235.00 | 250.00 | 230.00 | 250.00 | 250.00 | 62,007 |
| 2024-07-08 | 235.00 | 238.00 | 230.01 | 235.00 | 235.00 | 5,477 |
| 2024-07-05 | 237.00 | 237.00 | 231.00 | 235.00 | 235.00 | 15,501 |
| 2024-07-04 | 237.50 | 237.50 | 235.00 | 237.50 | 237.50 | 11,121 |
| 2024-07-03 | 237.50 | 237.89 | 231.00 | 237.50 | 237.50 | 26,728 |
| 2024-07-02 | 237.50 | 239.50 | 235.00 | 237.50 | 237.50 | 30,908 |
| 2024-07-01 | 245.00 | 245.90 | 235.00 | 237.50 | 237.50 | 10,124 |
| 2024-06-28 | 245.00 | 250.00 | 240.00 | 245.00 | 245.00 | 22,312 |
| 2024-06-27 | 240.00 | 250.00 | 237.66 | 248.00 | 248.00 | 39,314 |
| 2024-06-26 | 242.50 | 245.00 | 235.00 | 240.00 | 240.00 | 74,914 |
| 2024-06-25 | 245.00 | 255.00 | 241.00 | 255.00 | 255.00 | 20,849 |
| 2024-06-24 | 257.50 | 265.00 | 240.00 | 265.00 | 265.00 | 47,407 |
| 2024-06-21 | 237.50 | 260.00 | 235.35 | 260.00 | 260.00 | 122,725 |
| 2024-06-20 | 237.50 | 237.85 | 235.30 | 237.50 | 237.50 | 16,186 |
| 2024-06-19 | 237.50 | 237.69 | 235.00 | 235.00 | 235.00 | 37,198 |
| 2024-06-18 | 237.50 | 250.00 | 234.00 | 250.00 | 250.00 | 29,708 |
| 2024-06-17 | 237.50 | 240.00 | 235.00 | 237.50 | 237.50 | 11,072 |
| 2024-06-14 | 245.00 | 245.98 | 230.00 | 237.50 | 237.50 | 63,739 |
| 2024-06-13 | 246.00 | 246.00 | 240.00 | 245.00 | 245.00 | 9,562 |
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.