Audioboom Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 265.00 | 270.00 | 251.21 | 255.00 | 255.00 | 42,961 |
| 2024-03-13 | 259.95 | 270.00 | 259.95 | 265.00 | 265.00 | 93,162 |
| 2024-03-12 | 257.50 | 260.00 | 245.00 | 257.50 | 257.50 | 63,397 |
| 2024-03-11 | 265.00 | 270.00 | 255.00 | 257.50 | 257.50 | 49,314 |
| 2024-03-08 | 254.40 | 275.00 | 254.40 | 265.00 | 265.00 | 193,466 |
| 2024-03-07 | 244.95 | 255.00 | 244.95 | 254.00 | 254.00 | 141,481 |
| 2024-03-06 | 254.82 | 254.82 | 236.00 | 236.00 | 236.00 | 46,232 |
| 2024-03-05 | 265.00 | 270.00 | 250.00 | 250.00 | 250.00 | 42,451 |
| 2024-03-04 | 250.00 | 270.00 | 246.50 | 265.00 | 265.00 | 155,443 |
| 2024-03-01 | 230.00 | 250.00 | 225.10 | 250.00 | 250.00 | 78,170 |
| 2024-02-29 | 232.50 | 234.90 | 225.00 | 234.00 | 234.00 | 124,763 |
| 2024-02-28 | 250.00 | 260.00 | 225.50 | 232.50 | 232.50 | 69,767 |
| 2024-02-27 | 255.00 | 259.50 | 245.00 | 250.00 | 250.00 | 11,310 |
| 2024-02-26 | 262.50 | 270.00 | 250.00 | 260.00 | 260.00 | 101,661 |
| 2024-02-23 | 262.50 | 272.00 | 255.75 | 272.00 | 272.00 | 82,955 |
| 2024-02-22 | 255.00 | 268.19 | 252.10 | 262.50 | 262.50 | 46,121 |
| 2024-02-21 | 255.00 | 260.00 | 240.00 | 255.00 | 255.00 | 37,506 |
| 2024-02-20 | 255.00 | 260.00 | 250.00 | 260.00 | 260.00 | 54,197 |
| 2024-02-19 | 244.00 | 260.00 | 244.00 | 255.00 | 255.00 | 109,930 |
| 2024-02-16 | 255.00 | 274.90 | 237.50 | 237.50 | 237.50 | 176,309 |
| 2024-02-15 | 215.00 | 245.00 | 212.70 | 237.50 | 237.50 | 49,074 |
| 2024-02-14 | 222.50 | 225.50 | 210.50 | 215.00 | 215.00 | 62,369 |
| 2024-02-13 | 225.00 | 230.00 | 215.00 | 226.00 | 226.00 | 17,787 |
| 2024-02-12 | 235.00 | 235.00 | 220.00 | 225.00 | 225.00 | 100,342 |
| 2024-02-09 | 240.00 | 245.00 | 231.00 | 235.00 | 235.00 | 79,479 |
| 2024-02-08 | 237.50 | 243.80 | 235.00 | 240.00 | 240.00 | 17,472 |
| 2024-02-07 | 245.00 | 245.00 | 223.75 | 237.50 | 237.50 | 85,684 |
| 2024-02-06 | 250.00 | 250.00 | 240.00 | 247.50 | 247.50 | 60,447 |
| 2024-02-05 | 255.00 | 260.00 | 250.00 | 252.50 | 252.50 | 24,611 |
| 2024-02-02 | 260.00 | 260.00 | 250.00 | 255.00 | 255.00 | 38,138 |
| 2024-02-01 | 255.00 | 268.00 | 250.00 | 262.50 | 262.50 | 12,839 |
| 2024-01-31 | 255.00 | 260.00 | 250.00 | 255.00 | 255.00 | 35,632 |
| 2024-01-30 | 277.50 | 289.75 | 251.00 | 254.00 | 254.00 | 113,214 |
| 2024-01-29 | 255.00 | 284.07 | 253.15 | 277.50 | 277.50 | 51,744 |
| 2024-01-26 | 257.50 | 264.97 | 250.00 | 255.00 | 255.00 | 29,371 |
| 2024-01-25 | 241.60 | 269.30 | 241.60 | 257.50 | 257.50 | 77,804 |
| 2024-01-24 | 230.00 | 250.00 | 229.00 | 241.25 | 241.25 | 166,158 |
| 2024-01-23 | 242.50 | 250.00 | 225.00 | 230.00 | 230.00 | 270,419 |
| 2024-01-22 | 255.00 | 260.00 | 240.00 | 242.50 | 242.50 | 119,417 |
| 2024-01-19 | 255.00 | 272.00 | 250.25 | 272.00 | 272.00 | 82,726 |
| 2024-01-18 | 257.50 | 264.00 | 255.00 | 255.00 | 255.00 | 70,279 |
| 2024-01-17 | 267.50 | 267.50 | 250.00 | 257.50 | 257.50 | 167,782 |
| 2024-01-16 | 292.50 | 294.00 | 265.00 | 270.00 | 270.00 | 198,487 |
| 2024-01-15 | 321.20 | 350.00 | 285.00 | 292.50 | 292.50 | 294,901 |
| 2024-01-12 | 315.00 | 330.00 | 310.00 | 325.00 | 325.00 | 71,324 |
| 2024-01-11 | 312.50 | 325.00 | 305.00 | 315.00 | 315.00 | 28,541 |
| 2024-01-10 | 317.50 | 325.00 | 310.00 | 312.50 | 312.50 | 53,331 |
| 2024-01-09 | 317.50 | 317.50 | 313.70 | 317.50 | 317.50 | 42,821 |
| 2024-01-08 | 307.50 | 334.00 | 301.75 | 320.00 | 320.00 | 104,348 |
| 2024-01-05 | 307.50 | 310.00 | 300.00 | 305.00 | 305.00 | 70,080 |
| 2024-01-04 | 312.50 | 324.90 | 300.00 | 315.00 | 315.00 | 90,439 |
| 2024-01-03 | 292.50 | 320.00 | 292.00 | 312.50 | 312.50 | 169,680 |
| 2024-01-02 | 302.50 | 304.50 | 276.00 | 285.00 | 285.00 | 47,177 |
| 2023-12-29 | 280.00 | 305.40 | 280.00 | 302.50 | 302.50 | 78,584 |
| 2023-12-28 | 275.00 | 285.00 | 270.00 | 277.50 | 277.50 | 53,201 |
| 2023-12-27 | 279.00 | 285.00 | 270.00 | 275.00 | 275.00 | 17,091 |
| 2023-12-22 | 276.50 | 288.00 | 273.00 | 279.00 | 279.00 | 12,118 |
| 2023-12-21 | 293.00 | 297.50 | 271.00 | 279.00 | 279.00 | 35,338 |
| 2023-12-20 | 295.00 | 298.00 | 265.00 | 293.00 | 293.00 | 152,119 |
| 2023-12-19 | 286.00 | 305.00 | 286.00 | 295.00 | 295.00 | 155,081 |
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.