Audioboom Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-24 | 1,550.00 | 1,550.00 | 1,435.00 | 1,475.00 | 1,475.00 | 349,274 |
| 2022-01-21 | 1,570.00 | 1,570.00 | 1,490.42 | 1,550.00 | 1,550.00 | 90,193 |
| 2022-01-20 | 1,550.00 | 1,580.00 | 1,533.00 | 1,550.00 | 1,550.00 | 185,256 |
| 2022-01-19 | 1,542.50 | 1,570.00 | 1,490.00 | 1,550.00 | 1,550.00 | 102,015 |
| 2022-01-18 | 1,565.00 | 1,575.00 | 1,540.00 | 1,550.00 | 1,550.00 | 244,842 |
| 2022-01-17 | 1,565.00 | 1,600.00 | 1,510.00 | 1,565.00 | 1,565.00 | 129,813 |
| 2022-01-14 | 1,605.00 | 1,615.00 | 1,551.50 | 1,565.00 | 1,565.00 | 57,345 |
| 2022-01-13 | 1,565.00 | 1,630.00 | 1,553.20 | 1,605.00 | 1,605.00 | 76,841 |
| 2022-01-12 | 1,520.00 | 1,577.00 | 1,515.00 | 1,560.00 | 1,560.00 | 71,440 |
| 2022-01-11 | 1,490.00 | 1,540.00 | 1,485.00 | 1,530.00 | 1,530.00 | 337,436 |
| 2022-01-10 | 1,435.00 | 1,527.50 | 1,420.00 | 1,490.00 | 1,490.00 | 233,694 |
| 2022-01-07 | 1,370.00 | 1,420.00 | 1,370.00 | 1,410.00 | 1,410.00 | 100,349 |
| 2022-01-06 | 1,400.00 | 1,410.00 | 1,330.00 | 1,360.00 | 1,360.00 | 48,900 |
| 2022-01-05 | 1,380.00 | 1,425.00 | 1,365.00 | 1,400.00 | 1,400.00 | 171,724 |
| 2022-01-04 | 1,395.00 | 1,404.00 | 1,355.10 | 1,370.00 | 1,370.00 | 33,995 |
| 2021-12-31 | 1,400.00 | 1,420.00 | 1,380.00 | 1,395.00 | 1,395.00 | 14,367 |
| 2021-12-30 | 1,385.00 | 1,420.00 | 1,375.00 | 1,400.00 | 1,400.00 | 50,985 |
| 2021-12-29 | 1,355.00 | 1,420.00 | 1,340.00 | 1,420.00 | 1,420.00 | 71,266 |
| 2021-12-24 | 1,335.00 | 1,365.00 | 1,320.00 | 1,355.00 | 1,355.00 | 21,521 |
| 2021-12-23 | 1,265.00 | 1,350.00 | 1,230.00 | 1,335.00 | 1,335.00 | 143,176 |
| 2021-12-22 | 1,270.00 | 1,290.00 | 1,240.00 | 1,290.00 | 1,290.00 | 29,513 |
| 2021-12-21 | 1,230.00 | 1,279.00 | 1,200.00 | 1,260.00 | 1,260.00 | 43,622 |
| 2021-12-20 | 1,250.00 | 1,260.00 | 1,200.00 | 1,230.00 | 1,230.00 | 61,565 |
| 2021-12-17 | 1,160.00 | 1,265.00 | 1,120.00 | 1,240.00 | 1,240.00 | 499,215 |
| 2021-12-16 | 1,075.00 | 1,180.00 | 1,070.00 | 1,160.00 | 1,160.00 | 194,409 |
| 2021-12-15 | 1,025.00 | 1,100.00 | 1,010.00 | 1,075.00 | 1,075.00 | 86,233 |
| 2021-12-14 | 1,040.00 | 1,070.00 | 992.00 | 1,025.00 | 1,025.00 | 278,846 |
| 2021-12-13 | 1,105.00 | 1,108.00 | 1,026.00 | 1,040.00 | 1,040.00 | 323,816 |
| 2021-12-10 | 1,070.00 | 1,110.00 | 1,060.00 | 1,070.00 | 1,070.00 | 40,101 |
| 2021-12-09 | 1,082.50 | 1,121.22 | 1,060.00 | 1,070.00 | 1,070.00 | 130,945 |
| 2021-12-08 | 1,055.00 | 1,100.00 | 1,015.00 | 1,080.00 | 1,080.00 | 137,848 |
| 2021-12-07 | 1,055.00 | 1,060.00 | 1,030.00 | 1,040.00 | 1,040.00 | 33,230 |
| 2021-12-06 | 1,075.00 | 1,090.00 | 1,030.00 | 1,055.00 | 1,055.00 | 173,785 |
| 2021-12-03 | 1,050.00 | 1,097.50 | 1,040.00 | 1,060.00 | 1,060.00 | 43,452 |
| 2021-12-02 | 1,040.00 | 1,089.00 | 1,000.00 | 1,050.00 | 1,050.00 | 129,721 |
| 2021-12-01 | 1,050.00 | 1,073.75 | 1,050.00 | 1,055.00 | 1,055.00 | 36,864 |
| 2021-11-30 | 1,010.00 | 1,050.00 | 1,000.00 | 1,050.00 | 1,050.00 | 128,010 |
| 2021-11-29 | 985.00 | 1,020.00 | 970.00 | 1,000.00 | 1,000.00 | 36,981 |
| 2021-11-26 | 985.00 | 990.00 | 950.00 | 970.00 | 970.00 | 48,284 |
| 2021-11-25 | 1,005.00 | 1,020.00 | 972.20 | 990.00 | 990.00 | 47,514 |
| 2021-11-24 | 1,030.00 | 1,041.50 | 1,000.00 | 1,010.00 | 1,010.00 | 83,453 |
| 2021-11-23 | 1,027.50 | 1,050.00 | 1,005.00 | 1,005.00 | 1,005.00 | 304,362 |
| 2021-11-22 | 1,032.50 | 1,050.00 | 1,012.65 | 1,027.50 | 1,027.50 | 18,667 |
| 2021-11-19 | 1,000.00 | 1,045.00 | 980.00 | 1,032.50 | 1,032.50 | 22,458 |
| 2021-11-18 | 1,040.00 | 1,060.00 | 970.00 | 980.00 | 980.00 | 64,245 |
| 2021-11-17 | 1,045.00 | 1,050.00 | 1,000.00 | 1,035.00 | 1,035.00 | 63,876 |
| 2021-11-16 | 1,065.00 | 1,070.00 | 1,040.00 | 1,040.00 | 1,040.00 | 44,828 |
| 2021-11-15 | 1,065.00 | 1,075.00 | 1,050.00 | 1,065.00 | 1,065.00 | 10,533 |
| 2021-11-12 | 1,087.50 | 1,092.00 | 1,050.00 | 1,065.00 | 1,065.00 | 50,748 |
| 2021-11-11 | 1,110.00 | 1,140.00 | 1,075.00 | 1,090.00 | 1,090.00 | 32,552 |
| 2021-11-10 | 1,085.00 | 1,100.00 | 1,070.00 | 1,090.00 | 1,090.00 | 22,126 |
| 2021-11-09 | 1,105.00 | 1,120.00 | 1,050.00 | 1,085.00 | 1,085.00 | 47,816 |
| 2021-11-08 | 1,095.00 | 1,129.00 | 1,091.00 | 1,110.00 | 1,110.00 | 15,560 |
| 2021-11-05 | 1,125.00 | 1,125.00 | 1,079.00 | 1,095.00 | 1,095.00 | 40,544 |
| 2021-11-04 | 1,145.00 | 1,160.00 | 1,100.00 | 1,125.00 | 1,125.00 | 15,284 |
| 2021-11-03 | 1,112.50 | 1,160.00 | 1,100.00 | 1,145.00 | 1,145.00 | 14,834 |
| 2021-11-02 | 1,132.50 | 1,150.00 | 1,101.00 | 1,112.50 | 1,112.50 | 26,765 |
| 2021-11-01 | 1,060.00 | 1,140.00 | 1,035.00 | 1,135.00 | 1,135.00 | 213,056 |
| 2021-10-29 | 1,055.00 | 1,080.00 | 1,035.00 | 1,080.00 | 1,080.00 | 12,468 |
| 2021-10-28 | 1,070.00 | 1,080.00 | 1,050.00 | 1,055.00 | 1,055.00 | 15,337 |
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.