Audioboom Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 480.00 | 485.00 | 460.00 | 470.00 | 470.00 | 20,168 |
| 2026-07-29 | 480.00 | 485.00 | 475.00 | 480.00 | 480.00 | 55,053 |
| 2026-07-28 | 485.00 | 490.00 | 475.00 | 480.00 | 480.00 | 87,687 |
| 2026-07-27 | 500.00 | 510.00 | 480.00 | 488.00 | 488.00 | 46,131 |
| 2026-07-24 | 492.50 | 520.00 | 490.00 | 500.00 | 500.00 | 21,744 |
| 2026-07-23 | 482.50 | 510.00 | 480.00 | 490.00 | 490.00 | 72,376 |
| 2026-07-22 | 467.50 | 497.50 | 463.50 | 485.00 | 485.00 | 108,789 |
| 2026-07-21 | 472.50 | 475.00 | 460.00 | 470.00 | 470.00 | 20,440 |
| 2026-07-20 | 470.00 | 484.00 | 470.00 | 472.50 | 472.50 | 71,453 |
| 2026-07-17 | 480.00 | 490.00 | 465.00 | 470.00 | 470.00 | 211,597 |
| 2026-07-16 | 495.00 | 495.00 | 470.00 | 485.00 | 485.00 | 99,397 |
| 2026-07-15 | 510.00 | 540.00 | 482.77 | 495.00 | 495.00 | 267,048 |
| 2026-07-14 | 470.00 | 500.00 | 465.00 | 500.00 | 500.00 | 237,994 |
| 2026-07-13 | 467.50 | 475.00 | 450.00 | 466.00 | 466.00 | 26,778 |
| 2026-07-10 | 434.00 | 470.00 | 434.00 | 465.00 | 465.00 | 81,686 |
| 2026-07-09 | 440.00 | 450.00 | 430.00 | 432.50 | 432.50 | 26,189 |
| 2026-07-08 | 450.00 | 460.00 | 430.00 | 440.00 | 440.00 | 30,161 |
| 2026-07-07 | 445.00 | 460.00 | 430.00 | 450.00 | 450.00 | 28,530 |
| 2026-07-06 | 445.00 | 460.00 | 435.00 | 445.00 | 445.00 | 69,325 |
| 2026-07-03 | 465.00 | 480.00 | 441.00 | 450.00 | 450.00 | 31,079 |
| 2026-07-02 | 470.00 | 480.00 | 452.50 | 465.00 | 465.00 | 31,701 |
| 2026-07-01 | 450.00 | 475.00 | 448.55 | 460.00 | 460.00 | 44,204 |
| 2026-06-30 | 445.00 | 460.00 | 440.00 | 450.00 | 450.00 | 61,371 |
| 2026-06-29 | 415.80 | 450.00 | 415.80 | 450.00 | 450.00 | 106,527 |
| 2026-06-26 | 415.00 | 420.00 | 410.00 | 415.00 | 415.00 | 26,775 |
| 2026-06-25 | 420.00 | 430.00 | 410.00 | 415.00 | 415.00 | 24,314 |
| 2026-06-24 | 412.50 | 422.00 | 405.00 | 420.00 | 420.00 | 70,230 |
| 2026-06-23 | 407.50 | 420.00 | 404.74 | 412.50 | 412.50 | 35,023 |
| 2026-06-22 | 430.00 | 440.00 | 400.00 | 412.50 | 412.50 | 91,204 |
| 2026-06-19 | 420.00 | 440.00 | 410.25 | 430.00 | 430.00 | 45,456 |
| 2026-06-18 | 445.00 | 450.00 | 410.00 | 420.00 | 420.00 | 93,529 |
| 2026-06-17 | 462.50 | 462.50 | 440.00 | 445.00 | 445.00 | 55,684 |
| 2026-06-16 | 472.50 | 478.50 | 451.20 | 462.50 | 462.50 | 71,757 |
| 2026-06-15 | 485.00 | 490.00 | 461.50 | 472.50 | 472.50 | 125,244 |
| 2026-06-12 | 482.50 | 490.00 | 470.00 | 475.00 | 475.00 | 50,600 |
| 2026-06-11 | 450.00 | 489.63 | 440.00 | 475.00 | 475.00 | 100,674 |
| 2026-06-10 | 465.00 | 470.00 | 440.00 | 450.00 | 450.00 | 133,847 |
| 2026-06-09 | 485.00 | 490.00 | 458.00 | 458.00 | 458.00 | 183,473 |
| 2026-06-08 | 515.00 | 520.00 | 440.00 | 482.50 | 482.50 | 593,505 |
| 2026-06-05 | 555.00 | 570.00 | 550.00 | 560.00 | 560.00 | 13,557 |
| 2026-06-04 | 555.00 | 570.00 | 540.00 | 555.00 | 555.00 | 20,406 |
| 2026-06-03 | 555.00 | 570.00 | 540.00 | 555.00 | 555.00 | 22,254 |
| 2026-06-02 | 555.00 | 570.00 | 540.00 | 555.00 | 555.00 | 18,123 |
| 2026-06-01 | 565.00 | 580.00 | 540.00 | 555.00 | 555.00 | 19,886 |
| 2026-05-29 | 560.00 | 570.00 | 550.00 | 560.00 | 560.00 | 9,673 |
| 2026-05-28 | 560.00 | 564.00 | 550.00 | 560.00 | 560.00 | 4,286 |
| 2026-05-27 | 560.00 | 570.00 | 550.00 | 560.00 | 560.00 | 19,048 |
| 2026-05-26 | 560.00 | 570.00 | 550.00 | 560.00 | 560.00 | 29,201 |
| 2026-05-22 | 565.00 | 580.00 | 550.00 | 560.00 | 560.00 | 16,028 |
| 2026-05-21 | 565.00 | 580.00 | 550.00 | 565.00 | 565.00 | 28,344 |
| 2026-05-20 | 560.00 | 580.00 | 550.00 | 565.00 | 565.00 | 15,120 |
| 2026-05-19 | 560.00 | 570.00 | 550.00 | 560.00 | 560.00 | 20,096 |
| 2026-05-18 | 570.00 | 580.00 | 550.00 | 560.00 | 560.00 | 13,885 |
| 2026-05-15 | 570.00 | 580.00 | 560.00 | 570.00 | 570.00 | 20,849 |
| 2026-05-14 | 570.00 | 580.00 | 560.00 | 570.00 | 570.00 | 5,329 |
| 2026-05-13 | 570.00 | 580.00 | 560.00 | 570.00 | 570.00 | 8,938 |
| 2026-05-12 | 570.00 | 580.00 | 560.00 | 570.00 | 570.00 | 3,757 |
| 2026-05-11 | 587.50 | 600.00 | 560.00 | 570.00 | 570.00 | 35,579 |
| 2026-05-08 | 595.00 | 610.00 | 570.00 | 587.50 | 587.50 | 33,619 |
| 2026-05-07 | 600.00 | 610.00 | 586.50 | 600.00 | 600.00 | 26,390 |
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.