Audioboom Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-31 | 400.00 | 410.00 | 390.00 | 400.00 | 400.00 | 123,299 |
| 2023-03-30 | 405.00 | 420.00 | 393.00 | 405.00 | 405.00 | 52,149 |
| 2023-03-29 | 420.00 | 422.45 | 400.00 | 403.00 | 403.00 | 65,481 |
| 2023-03-28 | 415.00 | 430.00 | 410.00 | 420.00 | 420.00 | 48,532 |
| 2023-03-27 | 415.00 | 430.00 | 413.00 | 415.00 | 415.00 | 26,473 |
| 2023-03-24 | 435.00 | 440.00 | 410.00 | 415.00 | 415.00 | 26,378 |
| 2023-03-23 | 455.00 | 490.00 | 430.00 | 435.00 | 435.00 | 94,788 |
| 2023-03-22 | 418.80 | 447.00 | 418.80 | 445.00 | 445.00 | 60,241 |
| 2023-03-21 | 410.00 | 430.00 | 402.11 | 415.00 | 415.00 | 35,777 |
| 2023-03-20 | 395.00 | 427.00 | 377.50 | 410.00 | 410.00 | 152,472 |
| 2023-03-17 | 400.00 | 410.00 | 390.00 | 400.00 | 400.00 | 17,444 |
| 2023-03-16 | 400.00 | 410.00 | 390.79 | 400.00 | 400.00 | 57,263 |
| 2023-03-15 | 445.00 | 450.00 | 371.00 | 405.00 | 405.00 | 74,161 |
| 2023-03-14 | 407.50 | 450.00 | 401.00 | 445.00 | 445.00 | 43,497 |
| 2023-03-13 | 420.00 | 429.00 | 401.00 | 405.00 | 405.00 | 32,057 |
| 2023-03-10 | 425.00 | 438.75 | 400.00 | 420.00 | 420.00 | 51,308 |
| 2023-03-09 | 461.00 | 461.00 | 412.00 | 435.00 | 435.00 | 93,598 |
| 2023-03-08 | 465.00 | 470.00 | 460.00 | 465.00 | 465.00 | 11,110 |
| 2023-03-07 | 475.00 | 495.00 | 460.00 | 465.00 | 465.00 | 50,927 |
| 2023-03-06 | 485.00 | 500.00 | 470.00 | 475.00 | 475.00 | 41,402 |
| 2023-03-03 | 480.00 | 490.00 | 470.00 | 480.00 | 480.00 | 23,466 |
| 2023-03-02 | 470.00 | 490.00 | 461.00 | 480.00 | 480.00 | 11,292 |
| 2023-03-01 | 480.00 | 480.00 | 460.40 | 470.00 | 470.00 | 23,564 |
| 2023-02-28 | 504.75 | 504.75 | 472.50 | 485.00 | 485.00 | 30,297 |
| 2023-02-27 | 520.00 | 530.00 | 500.00 | 520.00 | 520.00 | 54,362 |
| 2023-02-24 | 490.00 | 535.00 | 485.50 | 520.00 | 520.00 | 134,800 |
| 2023-02-23 | 485.00 | 519.00 | 485.00 | 490.00 | 490.00 | 63,259 |
| 2023-02-22 | 485.00 | 489.75 | 450.00 | 487.00 | 487.00 | 62,675 |
| 2023-02-21 | 500.00 | 500.00 | 470.20 | 485.00 | 485.00 | 58,901 |
| 2023-02-20 | 510.00 | 528.00 | 480.00 | 500.00 | 500.00 | 126,409 |
| 2023-02-17 | 555.00 | 570.00 | 500.00 | 520.00 | 520.00 | 57,400 |
| 2023-02-16 | 520.00 | 620.00 | 515.00 | 570.00 | 570.00 | 406,323 |
| 2023-02-15 | 500.00 | 530.00 | 480.00 | 510.00 | 510.00 | 60,430 |
| 2023-02-14 | 495.00 | 510.00 | 490.00 | 500.00 | 500.00 | 52,064 |
| 2023-02-13 | 475.00 | 510.00 | 460.00 | 497.00 | 497.00 | 95,217 |
| 2023-02-10 | 490.00 | 500.00 | 465.00 | 475.00 | 475.00 | 47,126 |
| 2023-02-09 | 510.00 | 516.00 | 480.00 | 490.00 | 490.00 | 40,927 |
| 2023-02-08 | 510.00 | 520.00 | 490.00 | 510.00 | 510.00 | 84,311 |
| 2023-02-07 | 480.00 | 517.00 | 465.83 | 489.00 | 489.00 | 142,808 |
| 2023-02-06 | 445.00 | 489.00 | 430.00 | 480.00 | 480.00 | 125,050 |
| 2023-02-03 | 435.00 | 460.00 | 423.00 | 452.50 | 452.50 | 99,880 |
| 2023-02-02 | 407.50 | 450.00 | 403.00 | 443.00 | 443.00 | 140,338 |
| 2023-02-01 | 375.00 | 414.00 | 371.00 | 407.50 | 407.50 | 83,860 |
| 2023-01-31 | 372.50 | 380.00 | 370.00 | 372.50 | 372.50 | 47,055 |
| 2023-01-30 | 372.50 | 380.00 | 345.50 | 369.00 | 369.00 | 257,226 |
| 2023-01-27 | 400.00 | 401.00 | 365.00 | 372.50 | 372.50 | 232,793 |
| 2023-01-26 | 405.00 | 415.00 | 396.00 | 400.00 | 400.00 | 43,045 |
| 2023-01-25 | 402.50 | 411.00 | 398.30 | 405.00 | 405.00 | 23,639 |
| 2023-01-24 | 410.00 | 410.00 | 372.00 | 402.50 | 402.50 | 135,802 |
| 2023-01-23 | 395.00 | 430.00 | 382.00 | 413.00 | 413.00 | 292,979 |
| 2023-01-20 | 415.00 | 433.30 | 415.00 | 423.00 | 423.00 | 64,066 |
| 2023-01-19 | 420.00 | 425.00 | 400.00 | 410.00 | 410.00 | 45,968 |
| 2023-01-18 | 420.00 | 440.00 | 413.28 | 420.00 | 420.00 | 141,707 |
| 2023-01-17 | 417.50 | 423.00 | 415.00 | 420.00 | 420.00 | 41,889 |
| 2023-01-16 | 412.50 | 422.00 | 405.00 | 417.50 | 417.50 | 191,744 |
| 2023-01-13 | 410.00 | 419.80 | 385.75 | 412.50 | 412.50 | 136,029 |
| 2023-01-12 | 431.15 | 431.15 | 410.00 | 410.00 | 410.00 | 114,486 |
| 2023-01-11 | 440.00 | 450.00 | 431.00 | 435.00 | 435.00 | 56,862 |
| 2023-01-10 | 432.50 | 450.00 | 420.00 | 440.00 | 440.00 | 42,885 |
| 2023-01-09 | 435.00 | 440.00 | 425.00 | 435.00 | 435.00 | 40,101 |
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.