Audioboom Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-18 | 277.50 | 290.00 | 275.05 | 285.00 | 285.00 | 60,101 |
| 2023-12-15 | 262.50 | 290.00 | 260.00 | 277.50 | 277.50 | 258,396 |
| 2023-12-14 | 243.00 | 270.00 | 243.00 | 270.00 | 270.00 | 109,387 |
| 2023-12-13 | 225.00 | 258.00 | 220.00 | 237.50 | 237.50 | 214,441 |
| 2023-12-12 | 225.00 | 239.00 | 220.10 | 225.00 | 225.00 | 34,716 |
| 2023-12-11 | 215.00 | 230.00 | 205.00 | 228.00 | 228.00 | 57,458 |
| 2023-12-08 | 215.00 | 220.00 | 210.00 | 220.00 | 220.00 | 22,171 |
| 2023-12-07 | 220.00 | 220.00 | 210.00 | 216.00 | 216.00 | 32,543 |
| 2023-12-06 | 230.00 | 235.00 | 222.50 | 222.50 | 222.50 | 21,174 |
| 2023-12-05 | 230.00 | 230.80 | 225.00 | 228.00 | 228.00 | 8,428 |
| 2023-12-04 | 225.00 | 239.55 | 221.10 | 228.00 | 228.00 | 82,175 |
| 2023-12-01 | 235.00 | 247.45 | 221.00 | 222.50 | 222.50 | 108,270 |
| 2023-11-30 | 203.45 | 239.33 | 203.45 | 231.00 | 231.00 | 254,455 |
| 2023-11-29 | 179.80 | 204.95 | 179.80 | 202.50 | 202.50 | 180,810 |
| 2023-11-28 | 175.00 | 178.90 | 172.80 | 175.00 | 175.00 | 4,635 |
| 2023-11-27 | 172.60 | 182.00 | 172.60 | 182.00 | 182.00 | 21,475 |
| 2023-11-24 | 177.50 | 185.00 | 166.20 | 185.00 | 185.00 | 24,509 |
| 2023-11-23 | 170.00 | 183.35 | 170.00 | 177.50 | 177.50 | 71,807 |
| 2023-11-22 | 180.00 | 185.00 | 165.21 | 168.00 | 168.00 | 36,976 |
| 2023-11-21 | 185.00 | 190.00 | 168.55 | 180.00 | 180.00 | 97,476 |
| 2023-11-20 | 194.80 | 194.80 | 175.70 | 185.00 | 185.00 | 136,891 |
| 2023-11-17 | 210.00 | 215.00 | 188.00 | 196.00 | 196.00 | 80,901 |
| 2023-11-16 | 217.50 | 225.00 | 205.00 | 210.00 | 210.00 | 40,133 |
| 2023-11-15 | 197.50 | 223.50 | 196.11 | 217.50 | 217.50 | 102,781 |
| 2023-11-14 | 205.00 | 210.00 | 175.00 | 200.00 | 200.00 | 208,288 |
| 2023-11-13 | 202.50 | 210.00 | 195.15 | 205.00 | 205.00 | 48,962 |
| 2023-11-10 | 215.00 | 215.88 | 192.32 | 210.00 | 210.00 | 249,682 |
| 2023-11-09 | 197.50 | 220.00 | 170.00 | 217.00 | 217.00 | 368,811 |
| 2023-11-08 | 180.00 | 195.00 | 170.00 | 190.00 | 190.00 | 179,772 |
| 2023-11-07 | 180.00 | 185.00 | 160.35 | 175.00 | 175.00 | 243,980 |
| 2023-11-06 | 174.00 | 185.00 | 174.00 | 180.00 | 180.00 | 101,344 |
| 2023-11-03 | 151.00 | 184.40 | 151.00 | 174.00 | 174.00 | 624,450 |
| 2023-11-02 | 135.00 | 160.00 | 130.10 | 150.00 | 150.00 | 1,625,152 |
| 2023-11-01 | 132.50 | 135.00 | 130.00 | 132.50 | 132.50 | 127,009 |
| 2023-10-31 | 132.50 | 135.00 | 130.00 | 132.50 | 132.50 | 32,606 |
| 2023-10-30 | 135.00 | 136.45 | 130.00 | 132.50 | 132.50 | 15,943 |
| 2023-10-27 | 132.50 | 140.00 | 130.00 | 135.00 | 135.00 | 55,654 |
| 2023-10-26 | 135.00 | 139.00 | 130.80 | 132.50 | 132.50 | 80,432 |
| 2023-10-25 | 137.50 | 140.00 | 130.00 | 135.00 | 135.00 | 29,742 |
| 2023-10-24 | 145.00 | 150.00 | 136.30 | 137.50 | 137.50 | 22,799 |
| 2023-10-23 | 145.00 | 150.00 | 140.00 | 145.00 | 145.00 | 34,771 |
| 2023-10-20 | 155.00 | 160.00 | 140.00 | 145.00 | 145.00 | 85,250 |
| 2023-10-19 | 155.00 | 160.00 | 151.00 | 155.00 | 155.00 | 3,154 |
| 2023-10-18 | 155.00 | 160.00 | 153.10 | 155.00 | 155.00 | 12,154 |
| 2023-10-17 | 152.50 | 160.00 | 151.25 | 155.00 | 155.00 | 15,066 |
| 2023-10-16 | 172.50 | 180.00 | 150.00 | 152.50 | 152.50 | 82,085 |
| 2023-10-13 | 180.00 | 185.00 | 175.00 | 180.00 | 180.00 | 138,503 |
| 2023-10-12 | 165.00 | 189.00 | 162.25 | 180.00 | 180.00 | 144,926 |
| 2023-10-11 | 165.00 | 170.00 | 160.25 | 164.00 | 164.00 | 5,036 |
| 2023-10-10 | 165.00 | 173.90 | 160.00 | 165.00 | 165.00 | 38,570 |
| 2023-10-09 | 147.30 | 170.00 | 147.30 | 165.00 | 165.00 | 82,867 |
| 2023-10-06 | 132.51 | 150.00 | 132.51 | 145.00 | 145.00 | 61,149 |
| 2023-10-05 | 135.00 | 135.00 | 131.00 | 132.50 | 132.50 | 73,155 |
| 2023-10-04 | 137.50 | 139.00 | 135.60 | 135.60 | 135.60 | 37,302 |
| 2023-10-03 | 137.50 | 140.00 | 135.00 | 136.00 | 136.00 | 19,002 |
| 2023-10-02 | 145.00 | 145.00 | 136.89 | 137.50 | 137.50 | 26,070 |
| 2023-09-29 | 140.00 | 150.00 | 140.00 | 145.00 | 145.00 | 67,349 |
| 2023-09-28 | 145.00 | 145.00 | 135.00 | 140.00 | 140.00 | 29,675 |
| 2023-09-27 | 145.00 | 150.00 | 145.00 | 145.00 | 145.00 | 1,769 |
| 2023-09-26 | 152.50 | 155.00 | 136.31 | 145.00 | 145.00 | 103,823 |
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.