Audioboom Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-20 | 2,200.00 | 2,230.00 | 2,160.00 | 2,160.00 | 2,160.00 | 148,287 |
| 2022-04-19 | 2,230.00 | 2,278.50 | 2,165.00 | 2,200.00 | 2,200.00 | 48,532 |
| 2022-04-14 | 2,100.00 | 2,260.00 | 2,080.00 | 2,260.00 | 2,260.00 | 210,596 |
| 2022-04-13 | 1,985.00 | 2,113.60 | 1,971.00 | 2,100.00 | 2,100.00 | 115,832 |
| 2022-04-12 | 1,970.00 | 1,990.00 | 1,960.00 | 1,985.00 | 1,985.00 | 23,402 |
| 2022-04-11 | 2,050.00 | 2,050.00 | 1,900.00 | 1,965.00 | 1,965.00 | 88,766 |
| 2022-04-08 | 2,005.00 | 2,050.00 | 1,990.00 | 2,050.00 | 2,050.00 | 92,512 |
| 2022-04-07 | 1,995.00 | 2,020.00 | 1,970.00 | 2,020.00 | 2,020.00 | 90,736 |
| 2022-04-06 | 1,990.00 | 2,030.00 | 1,950.00 | 1,995.00 | 1,995.00 | 200,841 |
| 2022-04-05 | 2,035.00 | 2,050.00 | 1,960.00 | 1,985.00 | 1,985.00 | 64,814 |
| 2022-04-04 | 1,935.00 | 2,049.27 | 1,926.00 | 2,040.00 | 2,040.00 | 237,502 |
| 2022-04-01 | 1,832.50 | 1,950.00 | 1,820.00 | 1,935.00 | 1,935.00 | 125,394 |
| 2022-03-31 | 1,785.00 | 1,845.00 | 1,780.00 | 1,832.50 | 1,832.50 | 40,263 |
| 2022-03-30 | 1,805.00 | 1,820.00 | 1,770.00 | 1,770.00 | 1,770.00 | 28,364 |
| 2022-03-29 | 1,870.00 | 1,920.00 | 1,792.00 | 1,840.00 | 1,840.00 | 43,675 |
| 2022-03-28 | 1,848.00 | 1,920.00 | 1,848.00 | 1,870.00 | 1,870.00 | 50,787 |
| 2022-03-25 | 1,845.00 | 1,880.00 | 1,760.00 | 1,825.00 | 1,825.00 | 142,362 |
| 2022-03-24 | 1,850.00 | 1,886.70 | 1,835.70 | 1,850.00 | 1,850.00 | 153,599 |
| 2022-03-23 | 1,865.00 | 1,869.00 | 1,820.00 | 1,825.00 | 1,825.00 | 49,429 |
| 2022-03-22 | 1,870.00 | 1,900.00 | 1,850.00 | 1,860.00 | 1,860.00 | 53,571 |
| 2022-03-21 | 1,875.00 | 1,925.00 | 1,868.00 | 1,870.00 | 1,870.00 | 28,840 |
| 2022-03-18 | 1,865.00 | 1,880.00 | 1,850.00 | 1,875.00 | 1,875.00 | 25,658 |
| 2022-03-17 | 1,870.00 | 1,880.00 | 1,840.00 | 1,865.00 | 1,865.00 | 19,426 |
| 2022-03-16 | 1,907.00 | 1,907.00 | 1,855.00 | 1,870.00 | 1,870.00 | 52,086 |
| 2022-03-15 | 1,931.00 | 1,931.00 | 1,881.00 | 1,915.00 | 1,915.00 | 30,678 |
| 2022-03-14 | 1,970.00 | 1,990.00 | 1,930.00 | 1,945.00 | 1,945.00 | 56,153 |
| 2022-03-11 | 1,875.00 | 2,020.00 | 1,870.00 | 1,950.00 | 1,950.00 | 199,151 |
| 2022-03-10 | 1,905.00 | 1,930.00 | 1,850.00 | 1,865.00 | 1,865.00 | 36,726 |
| 2022-03-09 | 1,867.50 | 1,950.00 | 1,860.00 | 1,910.00 | 1,910.00 | 224,947 |
| 2022-03-08 | 1,720.00 | 1,890.00 | 1,687.75 | 1,880.00 | 1,880.00 | 214,481 |
| 2022-03-07 | 1,805.00 | 1,805.00 | 1,655.00 | 1,715.00 | 1,715.00 | 158,090 |
| 2022-03-04 | 1,845.00 | 1,854.00 | 1,730.00 | 1,805.00 | 1,805.00 | 93,827 |
| 2022-03-03 | 1,835.00 | 1,925.00 | 1,795.00 | 1,855.00 | 1,855.00 | 242,712 |
| 2022-03-02 | 1,975.00 | 1,975.00 | 1,755.00 | 1,855.00 | 1,855.00 | 316,293 |
| 2022-03-01 | 2,175.00 | 2,200.00 | 1,962.00 | 1,975.00 | 1,975.00 | 259,371 |
| 2022-02-28 | 2,225.00 | 2,260.00 | 2,153.50 | 2,200.00 | 2,200.00 | 58,719 |
| 2022-02-25 | 2,045.00 | 2,258.00 | 2,025.00 | 2,250.00 | 2,250.00 | 386,889 |
| 2022-02-24 | 2,140.00 | 2,155.00 | 1,953.30 | 2,030.00 | 2,030.00 | 472,005 |
| 2022-02-23 | 2,130.00 | 2,192.67 | 2,122.50 | 2,170.00 | 2,170.00 | 268,347 |
| 2022-02-22 | 2,055.00 | 2,170.00 | 2,020.00 | 2,130.00 | 2,130.00 | 423,765 |
| 2022-02-21 | 2,065.00 | 2,143.40 | 2,060.00 | 2,090.00 | 2,090.00 | 113,252 |
| 2022-02-18 | 2,015.00 | 2,080.00 | 1,990.00 | 2,080.00 | 2,080.00 | 121,943 |
| 2022-02-17 | 1,990.00 | 2,040.00 | 1,970.00 | 2,000.00 | 2,000.00 | 115,569 |
| 2022-02-16 | 1,955.00 | 2,020.00 | 1,952.50 | 2,020.00 | 2,020.00 | 106,290 |
| 2022-02-15 | 1,930.00 | 2,018.00 | 1,915.00 | 1,975.00 | 1,975.00 | 113,676 |
| 2022-02-14 | 1,900.00 | 2,176.00 | 1,850.00 | 1,950.00 | 1,950.00 | 196,220 |
| 2022-02-11 | 1,785.00 | 1,800.00 | 1,720.00 | 1,760.00 | 1,760.00 | 40,609 |
| 2022-02-10 | 1,748.00 | 1,810.00 | 1,748.00 | 1,790.00 | 1,790.00 | 38,834 |
| 2022-02-09 | 1,715.00 | 1,750.00 | 1,705.00 | 1,735.00 | 1,735.00 | 15,441 |
| 2022-02-08 | 1,700.00 | 1,730.00 | 1,691.20 | 1,715.00 | 1,715.00 | 13,319 |
| 2022-02-07 | 1,650.00 | 1,745.00 | 1,630.00 | 1,745.00 | 1,745.00 | 26,823 |
| 2022-02-04 | 1,695.00 | 1,720.00 | 1,580.00 | 1,645.00 | 1,645.00 | 126,384 |
| 2022-02-03 | 1,810.00 | 1,830.00 | 1,700.00 | 1,720.00 | 1,720.00 | 111,820 |
| 2022-02-02 | 1,770.00 | 1,820.00 | 1,720.00 | 1,800.00 | 1,800.00 | 123,783 |
| 2022-02-01 | 1,580.00 | 1,800.00 | 1,580.00 | 1,740.00 | 1,740.00 | 361,394 |
| 2022-01-31 | 1,475.00 | 1,609.00 | 1,475.00 | 1,575.00 | 1,575.00 | 93,835 |
| 2022-01-28 | 1,357.50 | 1,460.00 | 1,330.00 | 1,445.00 | 1,445.00 | 66,045 |
| 2022-01-27 | 1,400.00 | 1,400.00 | 1,255.00 | 1,350.00 | 1,350.00 | 180,655 |
| 2022-01-26 | 1,445.00 | 1,460.00 | 1,406.00 | 1,425.00 | 1,425.00 | 29,777 |
| 2022-01-25 | 1,477.50 | 1,500.00 | 1,430.00 | 1,460.00 | 1,460.00 | 209,822 |
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.