Audioboom Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-30 | 187.50 | 213.85 | 186.50 | 207.50 | 207.50 | 90,227 |
| 2023-06-29 | 197.50 | 200.00 | 175.00 | 187.50 | 187.50 | 127,480 |
| 2023-06-28 | 220.00 | 225.00 | 200.00 | 200.00 | 200.00 | 107,448 |
| 2023-06-27 | 220.00 | 225.00 | 215.00 | 220.00 | 220.00 | 20,716 |
| 2023-06-26 | 222.50 | 228.00 | 210.00 | 217.50 | 217.50 | 190,017 |
| 2023-06-23 | 205.00 | 225.00 | 200.10 | 220.00 | 220.00 | 552,823 |
| 2023-06-22 | 285.00 | 290.00 | 275.15 | 282.50 | 282.50 | 16,861 |
| 2023-06-21 | 290.50 | 290.50 | 280.00 | 285.00 | 285.00 | 8,475 |
| 2023-06-20 | 295.00 | 295.00 | 290.00 | 295.00 | 295.00 | 9,463 |
| 2023-06-19 | 295.00 | 305.00 | 290.00 | 297.50 | 297.50 | 16,271 |
| 2023-06-16 | 300.00 | 310.00 | 285.00 | 295.00 | 295.00 | 14,691 |
| 2023-06-15 | 283.33 | 314.33 | 283.33 | 295.00 | 295.00 | 136,372 |
| 2023-06-14 | 282.50 | 285.00 | 280.00 | 282.00 | 282.00 | 27,592 |
| 2023-06-13 | 277.50 | 285.95 | 275.00 | 282.50 | 282.50 | 84,699 |
| 2023-06-12 | 285.00 | 290.00 | 270.10 | 285.00 | 285.00 | 70,003 |
| 2023-06-09 | 290.00 | 290.00 | 280.00 | 285.00 | 285.00 | 34,772 |
| 2023-06-08 | 292.50 | 295.00 | 285.00 | 287.50 | 287.50 | 37,507 |
| 2023-06-07 | 297.50 | 300.00 | 281.00 | 292.50 | 292.50 | 88,209 |
| 2023-06-06 | 293.45 | 310.00 | 293.45 | 297.50 | 297.50 | 73,368 |
| 2023-06-05 | 282.50 | 305.00 | 252.50 | 290.00 | 290.00 | 267,672 |
| 2023-06-02 | 302.50 | 302.50 | 262.00 | 280.00 | 280.00 | 214,612 |
| 2023-06-01 | 312.50 | 315.80 | 300.00 | 302.50 | 302.50 | 38,661 |
| 2023-05-31 | 322.50 | 323.00 | 310.00 | 312.50 | 312.50 | 15,695 |
| 2023-05-30 | 310.00 | 330.00 | 307.00 | 322.50 | 322.50 | 60,721 |
| 2023-05-26 | 317.50 | 317.50 | 307.00 | 310.00 | 310.00 | 18,022 |
| 2023-05-25 | 322.50 | 325.00 | 315.00 | 317.50 | 317.50 | 13,699 |
| 2023-05-24 | 322.50 | 325.00 | 315.00 | 320.00 | 320.00 | 24,029 |
| 2023-05-23 | 335.00 | 340.00 | 315.25 | 322.50 | 322.50 | 40,857 |
| 2023-05-22 | 337.50 | 345.00 | 330.00 | 335.00 | 335.00 | 6,083 |
| 2023-05-19 | 339.70 | 339.70 | 330.00 | 337.50 | 337.50 | 17,202 |
| 2023-05-18 | 340.00 | 340.00 | 335.10 | 340.00 | 340.00 | 10,915 |
| 2023-05-17 | 340.00 | 340.00 | 335.00 | 340.00 | 340.00 | 5,035 |
| 2023-05-16 | 345.00 | 347.00 | 333.00 | 340.00 | 340.00 | 11,563 |
| 2023-05-15 | 355.00 | 360.00 | 340.00 | 345.00 | 345.00 | 20,939 |
| 2023-05-12 | 345.00 | 378.00 | 343.00 | 355.00 | 355.00 | 152,548 |
| 2023-05-11 | 345.00 | 349.00 | 340.00 | 343.00 | 343.00 | 83,806 |
| 2023-05-10 | 345.00 | 355.00 | 340.00 | 345.00 | 345.00 | 27,075 |
| 2023-05-09 | 340.00 | 354.00 | 332.40 | 345.00 | 345.00 | 84,081 |
| 2023-05-05 | 352.50 | 360.00 | 335.00 | 340.00 | 340.00 | 30,527 |
| 2023-05-04 | 355.00 | 360.00 | 345.00 | 352.50 | 352.50 | 17,250 |
| 2023-05-03 | 340.00 | 365.00 | 340.00 | 355.00 | 355.00 | 66,484 |
| 2023-05-02 | 340.00 | 345.00 | 335.00 | 340.00 | 340.00 | 44,825 |
| 2023-04-28 | 342.50 | 345.00 | 330.00 | 340.00 | 340.00 | 33,189 |
| 2023-04-27 | 360.00 | 362.75 | 340.00 | 342.50 | 342.50 | 26,556 |
| 2023-04-26 | 365.00 | 367.00 | 350.50 | 360.00 | 360.00 | 65,368 |
| 2023-04-25 | 360.00 | 390.00 | 360.00 | 365.00 | 365.00 | 105,758 |
| 2023-04-24 | 332.50 | 370.00 | 315.00 | 360.00 | 360.00 | 74,079 |
| 2023-04-21 | 337.50 | 348.00 | 316.00 | 330.00 | 330.00 | 205,399 |
| 2023-04-20 | 360.00 | 365.00 | 321.35 | 350.00 | 350.00 | 139,744 |
| 2023-04-19 | 335.00 | 363.20 | 330.00 | 360.00 | 360.00 | 298,999 |
| 2023-04-18 | 375.00 | 375.00 | 366.00 | 370.00 | 370.00 | 29,463 |
| 2023-04-17 | 382.50 | 390.00 | 375.00 | 377.50 | 377.50 | 40,594 |
| 2023-04-14 | 382.50 | 390.00 | 375.00 | 380.00 | 380.00 | 37,254 |
| 2023-04-13 | 376.00 | 393.00 | 376.00 | 393.00 | 393.00 | 66,018 |
| 2023-04-12 | 365.00 | 388.00 | 360.00 | 388.00 | 388.00 | 60,196 |
| 2023-04-11 | 377.50 | 385.00 | 370.00 | 375.00 | 375.00 | 39,777 |
| 2023-04-06 | 380.00 | 390.00 | 372.60 | 380.00 | 380.00 | 32,887 |
| 2023-04-05 | 385.00 | 390.00 | 372.50 | 380.00 | 380.00 | 35,547 |
| 2023-04-04 | 385.00 | 400.00 | 375.00 | 400.00 | 400.00 | 52,942 |
| 2023-04-03 | 400.00 | 410.00 | 380.00 | 385.00 | 385.00 | 88,697 |
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.