Audioboom Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-12 | 500.00 | 500.00 | 478.00 | 478.00 | 478.00 | 24,097 |
| 2022-10-11 | 510.00 | 510.00 | 482.00 | 505.00 | 505.00 | 42,703 |
| 2022-10-10 | 525.00 | 527.50 | 481.50 | 510.00 | 510.00 | 138,471 |
| 2022-10-07 | 530.00 | 538.00 | 510.00 | 525.00 | 525.00 | 49,630 |
| 2022-10-06 | 510.00 | 540.00 | 500.00 | 530.00 | 530.00 | 234,726 |
| 2022-10-05 | 505.00 | 520.00 | 480.00 | 508.00 | 508.00 | 152,919 |
| 2022-10-04 | 490.00 | 529.00 | 483.10 | 505.00 | 505.00 | 28,654 |
| 2022-10-03 | 489.00 | 489.00 | 471.00 | 485.00 | 485.00 | 8,592 |
| 2022-09-30 | 500.00 | 510.00 | 472.00 | 495.00 | 495.00 | 18,659 |
| 2022-09-29 | 490.00 | 530.00 | 482.55 | 500.00 | 500.00 | 57,915 |
| 2022-09-28 | 485.00 | 509.00 | 432.00 | 470.00 | 470.00 | 117,379 |
| 2022-09-27 | 490.00 | 495.00 | 471.00 | 485.00 | 485.00 | 42,732 |
| 2022-09-26 | 488.40 | 488.40 | 485.00 | 488.40 | 488.40 | 90,221 |
| 2022-09-23 | 585.00 | 585.00 | 510.00 | 520.00 | 520.00 | 193,482 |
| 2022-09-22 | 605.00 | 620.00 | 571.00 | 580.00 | 580.00 | 51,970 |
| 2022-09-21 | 605.00 | 620.00 | 570.00 | 605.00 | 605.00 | 73,145 |
| 2022-09-20 | 655.00 | 655.00 | 600.00 | 600.00 | 600.00 | 38,621 |
| 2022-09-16 | 606.00 | 679.00 | 585.00 | 670.00 | 670.00 | 136,328 |
| 2022-09-15 | 565.00 | 626.00 | 560.00 | 560.00 | 560.00 | 67,294 |
| 2022-09-14 | 560.00 | 599.00 | 540.00 | 564.00 | 564.00 | 97,895 |
| 2022-09-13 | 520.00 | 609.00 | 480.00 | 570.00 | 570.00 | 297,955 |
| 2022-09-12 | 570.00 | 570.00 | 483.55 | 520.00 | 520.00 | 657,043 |
| 2022-09-09 | 610.00 | 620.00 | 581.00 | 588.00 | 588.00 | 36,437 |
| 2022-09-08 | 605.00 | 607.00 | 600.00 | 600.00 | 600.00 | 14,508 |
| 2022-09-07 | 610.10 | 610.10 | 585.00 | 600.00 | 600.00 | 58,864 |
| 2022-09-06 | 645.00 | 650.00 | 601.25 | 620.00 | 620.00 | 67,013 |
| 2022-09-05 | 685.00 | 690.00 | 612.00 | 640.00 | 640.00 | 51,590 |
| 2022-09-02 | 695.00 | 700.00 | 680.30 | 700.00 | 700.00 | 57,289 |
| 2022-09-01 | 685.00 | 700.00 | 672.22 | 676.00 | 676.00 | 61,279 |
| 2022-08-31 | 715.00 | 720.00 | 672.22 | 680.00 | 680.00 | 139,720 |
| 2022-08-30 | 755.00 | 760.00 | 711.00 | 715.00 | 715.00 | 53,836 |
| 2022-08-26 | 735.00 | 770.00 | 721.00 | 754.00 | 754.00 | 70,025 |
| 2022-08-25 | 722.00 | 760.00 | 722.00 | 730.00 | 730.00 | 70,843 |
| 2022-08-24 | 725.00 | 745.00 | 710.00 | 720.00 | 720.00 | 512,977 |
| 2022-08-23 | 785.00 | 788.00 | 711.92 | 720.00 | 720.00 | 60,615 |
| 2022-08-22 | 825.00 | 834.00 | 770.00 | 785.00 | 785.00 | 36,248 |
| 2022-08-19 | 735.00 | 837.00 | 727.00 | 825.00 | 825.00 | 261,216 |
| 2022-08-18 | 735.00 | 736.50 | 721.00 | 735.00 | 735.00 | 14,260 |
| 2022-08-17 | 755.00 | 757.00 | 720.00 | 740.00 | 740.00 | 68,761 |
| 2022-08-16 | 746.25 | 768.00 | 746.25 | 768.00 | 768.00 | 145,357 |
| 2022-08-15 | 715.00 | 760.00 | 690.00 | 740.00 | 740.00 | 189,441 |
| 2022-08-12 | 705.00 | 737.00 | 680.00 | 720.00 | 720.00 | 133,172 |
| 2022-08-11 | 650.00 | 710.00 | 640.00 | 705.00 | 705.00 | 304,415 |
| 2022-08-10 | 680.00 | 690.00 | 650.00 | 655.00 | 655.00 | 44,203 |
| 2022-08-09 | 685.00 | 690.00 | 670.00 | 680.00 | 680.00 | 26,568 |
| 2022-08-08 | 720.00 | 732.00 | 668.15 | 685.00 | 685.00 | 73,032 |
| 2022-08-05 | 730.00 | 740.00 | 714.80 | 720.00 | 720.00 | 78,331 |
| 2022-08-04 | 685.00 | 740.00 | 668.00 | 730.00 | 730.00 | 120,718 |
| 2022-08-03 | 695.00 | 707.00 | 670.00 | 680.00 | 680.00 | 98,371 |
| 2022-08-02 | 649.80 | 717.00 | 649.80 | 690.00 | 690.00 | 173,971 |
| 2022-08-01 | 640.00 | 674.55 | 615.00 | 645.00 | 645.00 | 114,170 |
| 2022-07-29 | 630.00 | 649.00 | 600.00 | 640.00 | 640.00 | 104,201 |
| 2022-07-28 | 625.00 | 668.40 | 620.00 | 630.00 | 630.00 | 77,681 |
| 2022-07-27 | 654.75 | 654.75 | 620.00 | 630.00 | 630.00 | 83,393 |
| 2022-07-26 | 655.00 | 670.00 | 623.00 | 655.00 | 655.00 | 47,517 |
| 2022-07-25 | 670.00 | 676.60 | 630.10 | 655.00 | 655.00 | 67,145 |
| 2022-07-22 | 625.00 | 690.00 | 602.50 | 660.00 | 660.00 | 475,014 |
| 2022-07-21 | 695.00 | 710.00 | 607.55 | 634.00 | 634.00 | 401,842 |
| 2022-07-20 | 690.00 | 740.00 | 651.00 | 695.00 | 695.00 | 372,874 |
| 2022-07-19 | 837.48 | 837.48 | 672.50 | 696.00 | 696.00 | 772,639 |
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.