Audioboom Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 570.00 | 612.44 | 560.00 | 610.00 | 610.00 | 83,123 |
| 2026-02-05 | 570.00 | 600.00 | 560.00 | 570.00 | 570.00 | 25,653 |
| 2026-02-04 | 550.00 | 587.80 | 550.00 | 570.00 | 570.00 | 72,972 |
| 2026-02-03 | 580.00 | 590.00 | 540.00 | 550.00 | 550.00 | 67,589 |
| 2026-02-02 | 560.00 | 570.00 | 550.00 | 555.00 | 555.00 | 41,925 |
| 2026-01-30 | 585.00 | 590.00 | 512.00 | 574.00 | 574.00 | 303,291 |
| 2026-01-29 | 615.00 | 620.00 | 580.00 | 585.00 | 585.00 | 144,955 |
| 2026-01-28 | 645.00 | 650.00 | 610.00 | 615.00 | 615.00 | 96,959 |
| 2026-01-27 | 650.00 | 660.00 | 630.00 | 645.00 | 645.00 | 53,042 |
| 2026-01-26 | 680.00 | 680.00 | 643.60 | 674.00 | 674.00 | 60,614 |
| 2026-01-23 | 680.00 | 690.00 | 650.00 | 680.00 | 680.00 | 43,569 |
| 2026-01-22 | 650.00 | 690.00 | 644.62 | 688.00 | 688.00 | 48,700 |
| 2026-01-21 | 640.00 | 660.00 | 637.50 | 650.00 | 650.00 | 40,620 |
| 2026-01-20 | 630.00 | 650.00 | 623.10 | 640.00 | 640.00 | 27,190 |
| 2026-01-19 | 670.00 | 680.00 | 610.01 | 630.00 | 630.00 | 198,987 |
| 2026-01-16 | 715.00 | 729.82 | 650.00 | 670.00 | 670.00 | 139,028 |
| 2026-01-15 | 770.00 | 780.00 | 680.00 | 710.00 | 710.00 | 257,723 |
| 2026-01-14 | 765.00 | 780.00 | 740.00 | 760.00 | 760.00 | 28,486 |
| 2026-01-13 | 785.00 | 790.00 | 752.50 | 770.00 | 770.00 | 33,036 |
| 2026-01-12 | 795.00 | 810.00 | 770.00 | 785.00 | 785.00 | 53,845 |
| 2026-01-09 | 800.00 | 810.00 | 770.00 | 795.00 | 795.00 | 34,005 |
| 2026-01-08 | 770.00 | 810.00 | 760.00 | 800.00 | 800.00 | 99,169 |
| 2026-01-07 | 755.00 | 790.00 | 740.00 | 770.00 | 770.00 | 81,633 |
| 2026-01-06 | 720.00 | 770.00 | 710.00 | 755.00 | 755.00 | 50,319 |
| 2026-01-05 | 770.00 | 780.00 | 710.00 | 720.00 | 720.00 | 72,220 |
| 2026-01-02 | 760.00 | 790.00 | 740.00 | 750.00 | 750.00 | 25,557 |
| 2025-12-31 | 770.00 | 790.00 | 742.22 | 760.00 | 760.00 | 32,938 |
| 2025-12-30 | 730.00 | 810.00 | 720.00 | 760.00 | 760.00 | 175,327 |
| 2025-12-29 | 675.00 | 740.00 | 670.00 | 730.00 | 730.00 | 124,251 |
| 2025-12-24 | 665.00 | 690.00 | 640.00 | 675.00 | 675.00 | 34,007 |
| 2025-12-23 | 665.00 | 680.00 | 640.00 | 665.00 | 665.00 | 17,835 |
| 2025-12-22 | 665.00 | 680.00 | 650.00 | 665.00 | 665.00 | 46,893 |
| 2025-12-19 | 665.00 | 680.00 | 650.00 | 654.00 | 654.00 | 41,673 |
| 2025-12-18 | 660.00 | 690.00 | 650.00 | 660.00 | 660.00 | 47,968 |
| 2025-12-17 | 640.00 | 670.00 | 630.00 | 660.00 | 660.00 | 45,931 |
| 2025-12-16 | 660.00 | 670.00 | 630.00 | 646.00 | 646.00 | 69,119 |
| 2025-12-15 | 645.00 | 670.00 | 640.00 | 660.00 | 660.00 | 64,405 |
| 2025-12-12 | 615.00 | 675.00 | 590.00 | 640.00 | 640.00 | 179,959 |
| 2025-12-11 | 595.00 | 618.98 | 590.00 | 610.00 | 610.00 | 61,956 |
| 2025-12-10 | 595.00 | 610.00 | 580.00 | 595.00 | 595.00 | 56,247 |
| 2025-12-09 | 605.00 | 620.00 | 580.00 | 595.00 | 595.00 | 28,242 |
| 2025-12-08 | 620.00 | 630.00 | 600.00 | 605.00 | 605.00 | 11,870 |
| 2025-12-05 | 620.00 | 640.00 | 610.00 | 620.00 | 620.00 | 10,459 |
| 2025-12-04 | 640.00 | 650.00 | 610.00 | 620.00 | 620.00 | 22,194 |
| 2025-12-03 | 635.00 | 644.60 | 610.00 | 640.00 | 640.00 | 61,137 |
| 2025-12-02 | 650.00 | 659.00 | 625.00 | 635.00 | 635.00 | 52,391 |
| 2025-12-01 | 665.00 | 690.00 | 640.00 | 650.00 | 650.00 | 78,168 |
| 2025-11-28 | 630.00 | 669.00 | 620.00 | 665.00 | 665.00 | 88,298 |
| 2025-11-27 | 590.00 | 639.80 | 586.00 | 630.00 | 630.00 | 169,596 |
| 2025-11-26 | 565.00 | 600.00 | 560.00 | 590.00 | 590.00 | 32,504 |
| 2025-11-25 | 575.00 | 590.00 | 560.00 | 565.00 | 565.00 | 27,026 |
| 2025-11-24 | 580.00 | 590.00 | 565.11 | 568.00 | 568.00 | 9,701 |
| 2025-11-21 | 590.00 | 590.00 | 552.00 | 570.00 | 570.00 | 68,618 |
| 2025-11-20 | 569.00 | 605.66 | 568.00 | 595.00 | 595.00 | 137,151 |
| 2025-11-19 | 560.00 | 580.00 | 552.00 | 570.00 | 570.00 | 39,612 |
| 2025-11-18 | 585.00 | 600.00 | 560.00 | 570.00 | 570.00 | 63,351 |
| 2025-11-17 | 610.00 | 615.00 | 582.67 | 600.00 | 600.00 | 81,180 |
| 2025-11-14 | 620.00 | 620.00 | 584.00 | 608.00 | 608.00 | 205,190 |
| 2025-11-13 | 630.00 | 650.00 | 610.00 | 620.00 | 620.00 | 164,001 |
| 2025-11-12 | 600.00 | 640.00 | 590.00 | 630.00 | 630.00 | 105,479 |
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.