Audioboom Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 615.00 | 630.00 | 590.00 | 600.00 | 600.00 | 46,259 |
| 2025-11-10 | 620.00 | 630.00 | 600.00 | 615.00 | 615.00 | 25,165 |
| 2025-11-07 | 640.00 | 642.40 | 610.00 | 620.00 | 620.00 | 105,664 |
| 2025-11-06 | 645.00 | 680.00 | 630.00 | 640.00 | 640.00 | 63,645 |
| 2025-11-05 | 635.00 | 659.67 | 620.00 | 640.00 | 640.00 | 38,422 |
| 2025-11-04 | 655.00 | 660.00 | 610.12 | 640.00 | 640.00 | 134,650 |
| 2025-11-03 | 610.00 | 680.00 | 560.00 | 650.00 | 650.00 | 261,584 |
| 2025-10-31 | 615.00 | 640.00 | 600.00 | 610.00 | 610.00 | 69,648 |
| 2025-10-30 | 595.00 | 640.00 | 590.00 | 615.00 | 615.00 | 90,456 |
| 2025-10-29 | 595.00 | 610.00 | 580.00 | 595.00 | 595.00 | 46,536 |
| 2025-10-28 | 585.00 | 610.00 | 573.00 | 595.00 | 595.00 | 258,074 |
| 2025-10-27 | 585.00 | 650.00 | 573.00 | 580.00 | 580.00 | 255,358 |
| 2025-10-24 | 585.00 | 590.00 | 580.00 | 585.00 | 585.00 | 26,382 |
| 2025-10-23 | 600.00 | 610.00 | 581.00 | 585.00 | 585.00 | 34,892 |
| 2025-10-22 | 590.00 | 620.00 | 580.00 | 590.00 | 590.00 | 69,981 |
| 2025-10-21 | 595.00 | 620.00 | 550.00 | 590.00 | 590.00 | 195,365 |
| 2025-10-20 | 498.00 | 598.00 | 490.00 | 580.00 | 580.00 | 165,676 |
| 2025-10-17 | 545.00 | 550.00 | 490.00 | 500.00 | 500.00 | 266,989 |
| 2025-10-16 | 565.00 | 580.00 | 512.00 | 545.00 | 545.00 | 222,852 |
| 2025-10-15 | 630.00 | 640.00 | 558.00 | 562.00 | 562.00 | 243,860 |
| 2025-10-14 | 650.00 | 660.00 | 610.00 | 620.00 | 620.00 | 85,502 |
| 2025-10-13 | 690.00 | 700.00 | 640.00 | 653.00 | 653.00 | 100,571 |
| 2025-10-10 | 690.00 | 720.00 | 680.00 | 695.00 | 695.00 | 116,775 |
| 2025-10-09 | 710.00 | 730.00 | 670.00 | 690.00 | 690.00 | 227,992 |
| 2025-10-08 | 695.00 | 750.00 | 660.00 | 710.00 | 710.00 | 472,776 |
| 2025-10-07 | 585.00 | 710.00 | 580.00 | 695.00 | 695.00 | 425,530 |
| 2025-10-06 | 628.00 | 645.00 | 580.00 | 584.00 | 584.00 | 404,441 |
| 2025-10-03 | 551.00 | 700.00 | 530.00 | 638.00 | 638.00 | 878,403 |
| 2025-10-02 | 520.00 | 558.00 | 510.00 | 540.00 | 540.00 | 81,314 |
| 2025-10-01 | 530.00 | 536.00 | 510.00 | 510.00 | 510.00 | 102,827 |
| 2025-09-30 | 510.00 | 540.00 | 490.00 | 530.00 | 530.00 | 41,967 |
| 2025-09-29 | 495.00 | 519.60 | 490.00 | 510.00 | 510.00 | 54,714 |
| 2025-09-26 | 492.50 | 500.00 | 471.00 | 495.00 | 495.00 | 58,470 |
| 2025-09-25 | 510.00 | 520.00 | 480.00 | 492.50 | 492.50 | 62,846 |
| 2025-09-24 | 515.00 | 530.00 | 500.00 | 510.00 | 510.00 | 58,588 |
| 2025-09-23 | 530.00 | 540.00 | 500.00 | 515.00 | 515.00 | 57,588 |
| 2025-09-22 | 520.00 | 550.00 | 520.00 | 530.00 | 530.00 | 85,154 |
| 2025-09-19 | 500.00 | 529.80 | 490.00 | 525.00 | 525.00 | 159,392 |
| 2025-09-18 | 490.00 | 504.67 | 480.00 | 490.00 | 490.00 | 64,250 |
| 2025-09-17 | 495.00 | 500.00 | 483.00 | 490.00 | 490.00 | 39,636 |
| 2025-09-16 | 505.00 | 510.00 | 480.00 | 500.00 | 500.00 | 106,730 |
| 2025-09-15 | 520.00 | 530.00 | 500.00 | 505.00 | 505.00 | 150,583 |
| 2025-09-12 | 540.00 | 560.00 | 510.00 | 524.00 | 524.00 | 183,275 |
| 2025-09-11 | 490.00 | 550.00 | 490.00 | 530.00 | 530.00 | 139,183 |
| 2025-09-10 | 465.00 | 507.75 | 460.00 | 500.00 | 500.00 | 247,108 |
| 2025-09-09 | 440.00 | 480.00 | 435.00 | 465.00 | 465.00 | 103,058 |
| 2025-09-08 | 430.00 | 455.00 | 420.00 | 440.00 | 440.00 | 108,707 |
| 2025-09-05 | 427.50 | 440.00 | 420.00 | 430.00 | 430.00 | 36,420 |
| 2025-09-04 | 442.50 | 450.00 | 422.00 | 427.50 | 427.50 | 116,636 |
| 2025-09-03 | 425.00 | 450.00 | 420.00 | 444.00 | 444.00 | 125,350 |
| 2025-09-02 | 452.50 | 465.00 | 415.00 | 427.50 | 427.50 | 118,127 |
| 2025-09-01 | 480.00 | 490.15 | 440.00 | 450.00 | 450.00 | 106,061 |
| 2025-08-29 | 480.00 | 490.00 | 460.00 | 480.00 | 480.00 | 78,875 |
| 2025-08-28 | 487.50 | 495.00 | 470.00 | 480.00 | 480.00 | 77,846 |
| 2025-08-27 | 492.50 | 500.00 | 470.00 | 487.50 | 487.50 | 83,846 |
| 2025-08-26 | 475.00 | 510.00 | 470.00 | 492.50 | 492.50 | 175,429 |
| 2025-08-22 | 442.50 | 490.00 | 435.00 | 461.00 | 461.00 | 318,770 |
| 2025-08-21 | 435.00 | 443.25 | 425.00 | 442.50 | 442.50 | 32,710 |
| 2025-08-20 | 455.00 | 460.00 | 426.22 | 435.00 | 435.00 | 133,770 |
| 2025-08-19 | 445.00 | 470.00 | 440.00 | 456.00 | 456.00 | 178,259 |
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.