Audioboom Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 247.50 | 250.00 | 245.00 | 245.00 | 245.00 | 45,254 |
| 2024-06-11 | 247.50 | 247.95 | 245.50 | 247.50 | 247.50 | 24,537 |
| 2024-06-10 | 247.50 | 248.50 | 245.00 | 247.50 | 247.50 | 24,818 |
| 2024-06-07 | 247.50 | 249.50 | 245.25 | 247.50 | 247.50 | 58,727 |
| 2024-06-06 | 247.50 | 250.00 | 245.25 | 247.50 | 247.50 | 18,657 |
| 2024-06-05 | 255.00 | 260.00 | 245.00 | 247.50 | 247.50 | 50,020 |
| 2024-06-04 | 255.00 | 260.00 | 250.00 | 255.00 | 255.00 | 2,632 |
| 2024-06-03 | 255.00 | 259.00 | 250.50 | 255.00 | 255.00 | 36,991 |
| 2024-05-31 | 255.00 | 257.60 | 245.00 | 255.00 | 255.00 | 54,494 |
| 2024-05-30 | 255.00 | 260.00 | 250.00 | 250.00 | 250.00 | 24,863 |
| 2024-05-29 | 260.00 | 260.00 | 251.26 | 255.00 | 255.00 | 39,775 |
| 2024-05-28 | 257.50 | 266.00 | 250.75 | 266.00 | 266.00 | 46,544 |
| 2024-05-24 | 250.00 | 265.00 | 245.00 | 265.00 | 265.00 | 37,159 |
| 2024-05-23 | 232.50 | 253.00 | 232.10 | 250.00 | 250.00 | 74,624 |
| 2024-05-22 | 235.00 | 240.00 | 230.00 | 232.50 | 232.50 | 37,109 |
| 2024-05-21 | 237.50 | 240.00 | 230.00 | 239.00 | 239.00 | 34,421 |
| 2024-05-20 | 240.00 | 244.00 | 235.50 | 237.50 | 237.50 | 11,717 |
| 2024-05-17 | 240.00 | 245.00 | 235.00 | 240.00 | 240.00 | 17,194 |
| 2024-05-16 | 244.50 | 244.50 | 236.50 | 242.50 | 242.50 | 23,650 |
| 2024-05-15 | 239.75 | 253.75 | 239.75 | 245.00 | 245.00 | 65,913 |
| 2024-05-14 | 237.50 | 240.00 | 235.00 | 237.50 | 237.50 | 13,106 |
| 2024-05-13 | 237.50 | 240.00 | 236.00 | 237.50 | 237.50 | 13,654 |
| 2024-05-10 | 240.00 | 242.00 | 235.00 | 240.00 | 240.00 | 35,284 |
| 2024-05-09 | 245.00 | 250.00 | 237.10 | 240.00 | 240.00 | 18,084 |
| 2024-05-08 | 237.50 | 250.00 | 236.00 | 250.00 | 250.00 | 18,577 |
| 2024-05-07 | 247.50 | 248.50 | 235.50 | 237.50 | 237.50 | 35,737 |
| 2024-05-03 | 242.50 | 249.00 | 240.00 | 247.50 | 247.50 | 62,224 |
| 2024-05-02 | 242.50 | 250.00 | 240.00 | 242.50 | 242.50 | 45,498 |
| 2024-05-01 | 227.50 | 245.00 | 217.50 | 242.50 | 242.50 | 84,560 |
| 2024-04-30 | 235.00 | 240.00 | 225.00 | 227.50 | 227.50 | 55,863 |
| 2024-04-29 | 240.00 | 240.00 | 230.00 | 235.00 | 235.00 | 46,588 |
| 2024-04-26 | 242.50 | 250.00 | 235.00 | 235.00 | 235.00 | 65,861 |
| 2024-04-25 | 247.50 | 250.00 | 240.00 | 242.50 | 242.50 | 29,200 |
| 2024-04-24 | 250.00 | 255.00 | 245.00 | 247.50 | 247.50 | 14,028 |
| 2024-04-23 | 242.50 | 254.00 | 241.10 | 250.00 | 250.00 | 34,014 |
| 2024-04-22 | 250.00 | 259.00 | 242.00 | 242.50 | 242.50 | 50,186 |
| 2024-04-19 | 260.00 | 265.00 | 246.00 | 263.00 | 263.00 | 36,486 |
| 2024-04-18 | 257.50 | 264.00 | 255.00 | 260.00 | 260.00 | 72,121 |
| 2024-04-17 | 255.00 | 257.99 | 239.40 | 255.00 | 255.00 | 87,719 |
| 2024-04-16 | 269.00 | 269.00 | 250.00 | 255.00 | 255.00 | 67,767 |
| 2024-04-15 | 300.00 | 301.00 | 245.10 | 270.00 | 270.00 | 608,692 |
| 2024-04-12 | 310.00 | 314.70 | 300.00 | 302.50 | 302.50 | 61,498 |
| 2024-04-11 | 307.50 | 324.00 | 306.75 | 310.00 | 310.00 | 176,446 |
| 2024-04-10 | 302.50 | 315.00 | 295.00 | 307.50 | 307.50 | 97,993 |
| 2024-04-09 | 265.00 | 309.50 | 265.00 | 300.00 | 300.00 | 287,547 |
| 2024-04-08 | 252.50 | 270.00 | 245.20 | 265.00 | 265.00 | 134,804 |
| 2024-04-05 | 250.00 | 255.00 | 245.00 | 250.00 | 250.00 | 24,806 |
| 2024-04-04 | 252.70 | 252.70 | 240.00 | 250.00 | 250.00 | 45,091 |
| 2024-04-03 | 260.00 | 264.00 | 250.00 | 257.50 | 257.50 | 33,123 |
| 2024-04-02 | 245.00 | 264.00 | 240.00 | 260.00 | 260.00 | 127,743 |
| 2024-03-28 | 237.50 | 248.80 | 235.00 | 245.00 | 245.00 | 95,838 |
| 2024-03-27 | 237.50 | 240.00 | 229.50 | 232.50 | 232.50 | 63,200 |
| 2024-03-26 | 235.00 | 239.89 | 231.00 | 237.50 | 237.50 | 122,081 |
| 2024-03-25 | 245.00 | 250.00 | 235.00 | 237.50 | 237.50 | 73,957 |
| 2024-03-22 | 245.00 | 250.00 | 240.00 | 245.00 | 245.00 | 19,047 |
| 2024-03-21 | 245.00 | 250.00 | 240.10 | 245.00 | 245.00 | 43,516 |
| 2024-03-20 | 245.00 | 250.00 | 240.00 | 245.00 | 245.00 | 104,450 |
| 2024-03-19 | 255.00 | 260.00 | 241.50 | 245.00 | 245.00 | 67,629 |
| 2024-03-18 | 255.00 | 259.40 | 250.50 | 255.00 | 255.00 | 35,992 |
| 2024-03-15 | 265.00 | 275.00 | 250.05 | 262.00 | 262.00 | 234,069 |
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.