Audioboom Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-25 | 157.50 | 160.00 | 150.00 | 152.50 | 152.50 | 16,508 |
| 2023-09-22 | 160.00 | 165.00 | 155.00 | 157.50 | 157.50 | 13,611 |
| 2023-09-21 | 160.00 | 165.00 | 155.60 | 160.00 | 160.00 | 24,005 |
| 2023-09-20 | 160.00 | 165.00 | 146.00 | 160.00 | 160.00 | 153,127 |
| 2023-09-19 | 162.50 | 165.00 | 156.00 | 160.00 | 160.00 | 43,249 |
| 2023-09-18 | 165.00 | 167.90 | 160.00 | 162.50 | 162.50 | 59,378 |
| 2023-09-15 | 167.50 | 170.00 | 161.00 | 165.00 | 165.00 | 37,597 |
| 2023-09-14 | 175.00 | 175.00 | 162.00 | 168.40 | 168.40 | 54,306 |
| 2023-09-13 | 180.00 | 185.00 | 170.00 | 175.00 | 175.00 | 18,028 |
| 2023-09-12 | 180.00 | 185.00 | 175.00 | 180.00 | 180.00 | 20,217 |
| 2023-09-11 | 172.50 | 185.00 | 168.20 | 180.00 | 180.00 | 39,279 |
| 2023-09-08 | 172.50 | 180.00 | 170.00 | 172.50 | 172.50 | 64,976 |
| 2023-09-07 | 180.00 | 185.00 | 170.00 | 172.50 | 172.50 | 99,041 |
| 2023-09-06 | 180.00 | 185.00 | 175.00 | 180.00 | 180.00 | 26,768 |
| 2023-09-05 | 185.00 | 189.90 | 176.25 | 180.00 | 180.00 | 29,960 |
| 2023-09-04 | 185.00 | 190.00 | 182.00 | 185.00 | 185.00 | 13,506 |
| 2023-09-01 | 185.00 | 190.00 | 180.10 | 185.00 | 185.00 | 55,446 |
| 2023-08-31 | 185.00 | 189.90 | 180.00 | 185.00 | 185.00 | 14,256 |
| 2023-08-30 | 190.00 | 190.00 | 180.10 | 185.00 | 185.00 | 13,795 |
| 2023-08-29 | 190.00 | 195.00 | 185.00 | 190.00 | 190.00 | 8,850 |
| 2023-08-25 | 185.00 | 190.00 | 182.20 | 190.00 | 190.00 | 90,676 |
| 2023-08-24 | 190.00 | 195.00 | 180.00 | 185.00 | 185.00 | 21,123 |
| 2023-08-23 | 195.00 | 200.00 | 185.00 | 190.00 | 190.00 | 28,622 |
| 2023-08-22 | 195.00 | 197.00 | 190.00 | 195.00 | 195.00 | 11,120 |
| 2023-08-21 | 205.00 | 210.00 | 189.60 | 195.00 | 195.00 | 44,381 |
| 2023-08-18 | 187.50 | 208.45 | 185.00 | 200.00 | 200.00 | 233,676 |
| 2023-08-17 | 180.00 | 189.40 | 175.20 | 185.00 | 185.00 | 65,183 |
| 2023-08-16 | 185.00 | 190.00 | 176.20 | 176.40 | 176.40 | 12,551 |
| 2023-08-15 | 190.00 | 195.00 | 180.20 | 185.00 | 185.00 | 13,147 |
| 2023-08-14 | 195.00 | 200.00 | 190.00 | 190.00 | 190.00 | 6,652 |
| 2023-08-11 | 197.50 | 200.00 | 190.00 | 195.00 | 195.00 | 25,462 |
| 2023-08-10 | 202.50 | 210.00 | 195.00 | 197.50 | 197.50 | 40,223 |
| 2023-08-09 | 195.00 | 205.00 | 190.00 | 205.00 | 205.00 | 32,054 |
| 2023-08-08 | 195.00 | 200.00 | 190.00 | 195.00 | 195.00 | 31,305 |
| 2023-08-07 | 195.00 | 200.00 | 188.00 | 195.00 | 195.00 | 9,593 |
| 2023-08-04 | 195.00 | 196.70 | 187.00 | 191.00 | 191.00 | 24,823 |
| 2023-08-03 | 195.00 | 200.00 | 187.00 | 187.00 | 187.00 | 41,939 |
| 2023-08-02 | 202.50 | 205.00 | 185.00 | 198.00 | 198.00 | 117,902 |
| 2023-08-01 | 210.00 | 212.45 | 200.00 | 202.50 | 202.50 | 7,148 |
| 2023-07-31 | 212.50 | 215.00 | 205.00 | 210.00 | 210.00 | 18,961 |
| 2023-07-28 | 192.50 | 215.00 | 190.00 | 212.50 | 212.50 | 162,626 |
| 2023-07-27 | 205.00 | 205.00 | 185.00 | 194.00 | 194.00 | 110,644 |
| 2023-07-26 | 210.00 | 214.90 | 205.00 | 207.50 | 207.50 | 8,242 |
| 2023-07-25 | 220.00 | 220.00 | 205.20 | 210.00 | 210.00 | 25,703 |
| 2023-07-24 | 226.50 | 228.00 | 211.00 | 220.00 | 220.00 | 66,209 |
| 2023-07-21 | 217.50 | 237.50 | 215.50 | 225.00 | 225.00 | 143,368 |
| 2023-07-20 | 206.50 | 224.00 | 203.25 | 220.00 | 220.00 | 99,806 |
| 2023-07-19 | 160.00 | 215.00 | 152.55 | 206.50 | 206.50 | 270,763 |
| 2023-07-18 | 195.00 | 200.00 | 175.00 | 190.00 | 190.00 | 93,458 |
| 2023-07-17 | 197.50 | 200.00 | 190.00 | 195.00 | 195.00 | 39,458 |
| 2023-07-14 | 200.00 | 205.00 | 196.00 | 197.50 | 197.50 | 90,052 |
| 2023-07-13 | 200.00 | 200.00 | 195.00 | 200.00 | 200.00 | 13,311 |
| 2023-07-12 | 200.00 | 209.85 | 195.00 | 200.00 | 200.00 | 26,322 |
| 2023-07-11 | 207.50 | 210.00 | 190.00 | 200.00 | 200.00 | 41,512 |
| 2023-07-10 | 210.00 | 215.00 | 204.00 | 204.00 | 204.00 | 9,443 |
| 2023-07-07 | 217.50 | 220.00 | 205.00 | 210.00 | 210.00 | 45,625 |
| 2023-07-06 | 227.00 | 227.00 | 206.00 | 217.50 | 217.50 | 39,677 |
| 2023-07-05 | 218.90 | 235.00 | 218.90 | 230.00 | 230.00 | 69,802 |
| 2023-07-04 | 215.00 | 235.00 | 210.00 | 220.00 | 220.00 | 101,570 |
| 2023-07-03 | 207.65 | 220.00 | 207.65 | 219.00 | 219.00 | 22,248 |
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.