Audioboom Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 600.00 | 610.00 | 590.00 | 600.00 | 600.00 | 26,063 |
| 2026-05-05 | 595.00 | 610.00 | 590.00 | 600.00 | 600.00 | 15,267 |
| 2026-05-01 | 605.00 | 610.00 | 590.00 | 595.00 | 595.00 | 60,061 |
| 2026-04-30 | 610.00 | 620.00 | 600.00 | 605.00 | 605.00 | 20,333 |
| 2026-04-29 | 630.00 | 640.00 | 610.00 | 615.00 | 615.00 | 33,685 |
| 2026-04-28 | 630.00 | 640.00 | 620.00 | 630.00 | 630.00 | 12,327 |
| 2026-04-27 | 630.00 | 640.00 | 610.00 | 630.00 | 630.00 | 37,728 |
| 2026-04-24 | 625.00 | 639.00 | 580.00 | 630.00 | 630.00 | 115,349 |
| 2026-04-23 | 635.00 | 650.00 | 620.00 | 630.00 | 630.00 | 23,346 |
| 2026-04-22 | 640.00 | 650.00 | 620.00 | 635.00 | 635.00 | 18,375 |
| 2026-04-21 | 637.50 | 650.00 | 630.00 | 640.00 | 640.00 | 20,651 |
| 2026-04-20 | 640.00 | 652.22 | 620.00 | 635.00 | 635.00 | 37,429 |
| 2026-04-17 | 630.00 | 670.00 | 620.00 | 640.00 | 640.00 | 126,000 |
| 2026-04-16 | 660.00 | 670.00 | 592.11 | 640.00 | 640.00 | 293,029 |
| 2026-04-15 | 630.00 | 650.00 | 630.00 | 630.00 | 630.00 | 143,580 |
| 2026-04-14 | 625.00 | 640.00 | 605.00 | 633.00 | 633.00 | 91,073 |
| 2026-04-13 | 602.50 | 660.00 | 595.00 | 627.00 | 627.00 | 139,372 |
| 2026-04-10 | 504.00 | 618.70 | 500.00 | 610.00 | 610.00 | 172,198 |
| 2026-04-09 | 500.00 | 510.00 | 490.00 | 502.00 | 502.00 | 80,302 |
| 2026-04-08 | 460.00 | 500.00 | 460.00 | 500.00 | 500.00 | 91,973 |
| 2026-04-07 | 460.00 | 470.00 | 440.00 | 450.00 | 450.00 | 32,096 |
| 2026-04-02 | 455.00 | 470.00 | 430.05 | 460.00 | 460.00 | 142,639 |
| 2026-04-01 | 460.00 | 480.00 | 440.00 | 465.00 | 465.00 | 44,835 |
| 2026-03-31 | 450.00 | 460.00 | 420.00 | 440.00 | 440.00 | 79,370 |
| 2026-03-30 | 480.00 | 480.00 | 440.00 | 450.00 | 450.00 | 138,886 |
| 2026-03-27 | 490.00 | 500.00 | 470.00 | 480.00 | 480.00 | 44,491 |
| 2026-03-26 | 500.00 | 510.00 | 480.00 | 490.00 | 490.00 | 33,787 |
| 2026-03-25 | 500.00 | 520.00 | 490.00 | 500.00 | 500.00 | 17,412 |
| 2026-03-24 | 500.00 | 520.00 | 480.00 | 495.00 | 495.00 | 87,552 |
| 2026-03-23 | 490.00 | 510.00 | 460.00 | 500.00 | 500.00 | 59,706 |
| 2026-03-20 | 470.00 | 506.70 | 460.00 | 500.00 | 500.00 | 51,359 |
| 2026-03-19 | 510.00 | 520.00 | 460.25 | 470.00 | 470.00 | 84,824 |
| 2026-03-18 | 497.80 | 520.00 | 497.80 | 510.00 | 510.00 | 103,677 |
| 2026-03-17 | 485.00 | 500.00 | 470.00 | 490.00 | 490.00 | 115,688 |
| 2026-03-16 | 500.00 | 510.00 | 480.10 | 492.00 | 492.00 | 63,984 |
| 2026-03-13 | 515.00 | 518.00 | 486.30 | 500.00 | 500.00 | 43,411 |
| 2026-03-12 | 540.00 | 545.00 | 510.00 | 515.00 | 515.00 | 38,113 |
| 2026-03-11 | 540.00 | 550.00 | 530.00 | 540.00 | 540.00 | 62,655 |
| 2026-03-10 | 540.00 | 550.00 | 530.00 | 540.00 | 540.00 | 72,815 |
| 2026-03-09 | 570.00 | 580.00 | 522.00 | 540.00 | 540.00 | 42,227 |
| 2026-03-06 | 565.00 | 580.00 | 560.00 | 570.00 | 570.00 | 34,582 |
| 2026-03-05 | 540.00 | 570.00 | 540.00 | 565.00 | 565.00 | 68,386 |
| 2026-03-04 | 530.00 | 550.00 | 520.00 | 540.00 | 540.00 | 49,561 |
| 2026-03-03 | 595.00 | 600.00 | 512.00 | 530.00 | 530.00 | 147,478 |
| 2026-03-02 | 609.40 | 609.40 | 580.00 | 595.00 | 595.00 | 38,742 |
| 2026-02-27 | 610.00 | 630.00 | 605.55 | 615.00 | 615.00 | 31,098 |
| 2026-02-26 | 610.00 | 620.00 | 600.00 | 610.00 | 610.00 | 45,525 |
| 2026-02-25 | 610.00 | 620.00 | 590.00 | 610.00 | 610.00 | 31,274 |
| 2026-02-24 | 600.00 | 610.00 | 590.00 | 608.00 | 608.00 | 41,539 |
| 2026-02-23 | 600.00 | 602.00 | 591.50 | 600.00 | 600.00 | 21,004 |
| 2026-02-20 | 595.00 | 609.00 | 590.00 | 600.00 | 600.00 | 31,350 |
| 2026-02-19 | 580.00 | 600.00 | 580.00 | 590.00 | 590.00 | 26,311 |
| 2026-02-18 | 575.00 | 594.00 | 570.00 | 570.00 | 570.00 | 26,140 |
| 2026-02-17 | 595.00 | 600.00 | 570.00 | 575.00 | 575.00 | 17,565 |
| 2026-02-16 | 590.00 | 600.00 | 580.00 | 590.00 | 590.00 | 16,585 |
| 2026-02-13 | 610.00 | 620.00 | 580.00 | 590.00 | 590.00 | 29,201 |
| 2026-02-12 | 620.00 | 624.44 | 600.00 | 610.00 | 610.00 | 33,554 |
| 2026-02-11 | 630.00 | 630.00 | 611.00 | 620.00 | 620.00 | 19,282 |
| 2026-02-10 | 640.00 | 650.00 | 619.64 | 625.00 | 625.00 | 34,889 |
| 2026-02-09 | 610.00 | 650.00 | 600.00 | 640.00 | 640.00 | 67,517 |
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.