Audioboom Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-18 | 915.00 | 949.00 | 830.00 | 868.00 | 868.00 | 110,623 |
| 2022-07-15 | 920.00 | 940.00 | 880.00 | 890.00 | 890.00 | 73,263 |
| 2022-07-14 | 935.00 | 940.00 | 910.20 | 916.00 | 916.00 | 45,533 |
| 2022-07-13 | 905.00 | 949.00 | 892.00 | 914.00 | 914.00 | 28,774 |
| 2022-07-12 | 910.00 | 920.00 | 865.00 | 905.00 | 905.00 | 55,518 |
| 2022-07-11 | 915.00 | 924.00 | 899.80 | 910.00 | 910.00 | 37,601 |
| 2022-07-08 | 895.00 | 930.00 | 852.00 | 925.00 | 925.00 | 95,190 |
| 2022-07-07 | 935.00 | 941.00 | 840.00 | 890.00 | 890.00 | 105,415 |
| 2022-07-06 | 852.40 | 940.00 | 852.40 | 910.00 | 910.00 | 176,789 |
| 2022-07-05 | 878.99 | 878.99 | 832.00 | 850.00 | 850.00 | 119,408 |
| 2022-07-04 | 905.00 | 918.02 | 851.02 | 880.00 | 880.00 | 96,449 |
| 2022-07-01 | 930.00 | 937.00 | 850.00 | 895.00 | 895.00 | 162,449 |
| 2022-06-30 | 1,003.21 | 1,003.21 | 887.50 | 926.00 | 926.00 | 247,581 |
| 2022-06-29 | 1,116.00 | 1,116.00 | 982.00 | 1,010.00 | 1,010.00 | 174,757 |
| 2022-06-28 | 1,152.50 | 1,155.00 | 1,100.00 | 1,122.50 | 1,122.50 | 97,648 |
| 2022-06-27 | 1,107.50 | 1,155.00 | 1,100.00 | 1,150.00 | 1,150.00 | 103,213 |
| 2022-06-24 | 985.00 | 1,127.50 | 970.00 | 1,100.00 | 1,100.00 | 260,442 |
| 2022-06-23 | 1,022.00 | 1,022.00 | 961.00 | 984.00 | 984.00 | 95,665 |
| 2022-06-22 | 1,067.50 | 1,069.00 | 976.75 | 1,015.00 | 1,015.00 | 127,318 |
| 2022-06-21 | 1,084.45 | 1,084.45 | 1,030.00 | 1,067.50 | 1,067.50 | 76,911 |
| 2022-06-20 | 1,130.00 | 1,134.75 | 1,081.00 | 1,085.00 | 1,085.00 | 16,198 |
| 2022-06-17 | 1,117.50 | 1,150.00 | 1,090.00 | 1,130.00 | 1,130.00 | 48,477 |
| 2022-06-16 | 1,125.00 | 1,129.00 | 1,070.00 | 1,117.50 | 1,117.50 | 171,435 |
| 2022-06-15 | 1,145.00 | 1,160.00 | 1,093.25 | 1,125.00 | 1,125.00 | 52,653 |
| 2022-06-14 | 1,120.00 | 1,180.00 | 1,060.00 | 1,130.00 | 1,130.00 | 411,860 |
| 2022-06-13 | 1,194.00 | 1,194.00 | 1,100.00 | 1,100.00 | 1,100.00 | 202,269 |
| 2022-06-10 | 1,260.00 | 1,270.00 | 1,200.00 | 1,215.00 | 1,215.00 | 36,678 |
| 2022-06-09 | 1,320.00 | 1,331.75 | 1,250.00 | 1,275.00 | 1,275.00 | 80,773 |
| 2022-06-08 | 1,195.00 | 1,339.60 | 1,182.00 | 1,320.00 | 1,320.00 | 139,098 |
| 2022-06-07 | 1,305.00 | 1,320.00 | 1,150.00 | 1,195.00 | 1,195.00 | 180,119 |
| 2022-06-06 | 1,300.00 | 1,330.00 | 1,285.00 | 1,305.00 | 1,305.00 | 108,092 |
| 2022-06-01 | 1,290.00 | 1,310.00 | 1,250.00 | 1,300.00 | 1,300.00 | 106,271 |
| 2022-05-31 | 1,355.00 | 1,360.00 | 1,280.00 | 1,325.00 | 1,325.00 | 78,961 |
| 2022-05-30 | 1,425.00 | 1,426.00 | 1,350.00 | 1,370.00 | 1,370.00 | 83,667 |
| 2022-05-27 | 1,355.00 | 1,469.00 | 1,355.00 | 1,400.00 | 1,400.00 | 323,706 |
| 2022-05-26 | 1,262.50 | 1,371.60 | 1,258.00 | 1,350.00 | 1,350.00 | 213,752 |
| 2022-05-25 | 1,262.50 | 1,290.00 | 1,246.33 | 1,262.50 | 1,262.50 | 158,610 |
| 2022-05-24 | 1,315.00 | 1,323.70 | 1,250.00 | 1,260.00 | 1,260.00 | 740,955 |
| 2022-05-23 | 1,452.50 | 1,460.00 | 1,320.00 | 1,320.00 | 1,320.00 | 284,987 |
| 2022-05-20 | 1,442.50 | 1,515.00 | 1,435.00 | 1,450.00 | 1,450.00 | 165,275 |
| 2022-05-19 | 1,465.00 | 1,475.00 | 1,401.65 | 1,425.00 | 1,425.00 | 186,270 |
| 2022-05-18 | 1,635.00 | 1,640.00 | 1,460.00 | 1,472.50 | 1,472.50 | 276,868 |
| 2022-05-17 | 1,735.00 | 1,736.50 | 1,625.00 | 1,635.00 | 1,635.00 | 79,714 |
| 2022-05-16 | 1,735.00 | 1,830.00 | 1,710.00 | 1,730.00 | 1,730.00 | 97,432 |
| 2022-05-13 | 1,655.00 | 1,749.00 | 1,635.00 | 1,690.00 | 1,690.00 | 67,435 |
| 2022-05-12 | 1,580.00 | 1,662.50 | 1,451.00 | 1,615.00 | 1,615.00 | 234,070 |
| 2022-05-11 | 1,750.00 | 1,755.00 | 1,581.00 | 1,590.00 | 1,590.00 | 111,049 |
| 2022-05-10 | 1,800.00 | 1,845.00 | 1,730.00 | 1,750.00 | 1,750.00 | 59,111 |
| 2022-05-09 | 1,942.00 | 1,942.00 | 1,760.00 | 1,800.00 | 1,800.00 | 85,805 |
| 2022-05-06 | 2,015.00 | 2,028.00 | 1,851.00 | 1,940.00 | 1,940.00 | 88,652 |
| 2022-05-05 | 2,145.00 | 2,150.00 | 2,000.00 | 2,010.00 | 2,010.00 | 114,134 |
| 2022-05-04 | 2,120.00 | 2,154.50 | 2,110.00 | 2,145.00 | 2,145.00 | 75,739 |
| 2022-05-03 | 2,080.00 | 2,140.00 | 2,040.00 | 2,120.00 | 2,120.00 | 163,168 |
| 2022-04-29 | 2,060.00 | 2,080.00 | 2,010.00 | 2,080.00 | 2,080.00 | 38,408 |
| 2022-04-28 | 2,065.00 | 2,080.00 | 2,031.00 | 2,060.00 | 2,060.00 | 22,327 |
| 2022-04-27 | 2,055.00 | 2,070.00 | 2,023.00 | 2,065.00 | 2,065.00 | 20,663 |
| 2022-04-26 | 2,035.00 | 2,074.80 | 2,010.00 | 2,055.00 | 2,055.00 | 54,336 |
| 2022-04-25 | 2,085.00 | 2,110.00 | 2,002.00 | 2,030.00 | 2,030.00 | 118,971 |
| 2022-04-22 | 2,155.00 | 2,170.00 | 2,050.00 | 2,050.00 | 2,050.00 | 38,772 |
| 2022-04-21 | 2,180.00 | 2,184.00 | 2,054.40 | 2,170.00 | 2,170.00 | 289,273 |
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.