Audioboom Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 420.00 | 455.00 | 405.00 | 445.00 | 445.00 | 279,515 |
| 2025-08-15 | 377.50 | 435.00 | 375.00 | 420.00 | 420.00 | 488,214 |
| 2025-08-14 | 387.50 | 390.00 | 370.00 | 380.00 | 380.00 | 100,401 |
| 2025-08-13 | 387.50 | 395.00 | 385.00 | 385.00 | 385.00 | 108,507 |
| 2025-08-12 | 390.00 | 400.00 | 370.20 | 387.50 | 387.50 | 262,035 |
| 2025-08-11 | 347.50 | 400.00 | 340.00 | 390.00 | 390.00 | 510,803 |
| 2025-08-08 | 337.50 | 349.00 | 330.00 | 345.00 | 345.00 | 39,377 |
| 2025-08-07 | 340.00 | 345.00 | 330.00 | 337.50 | 337.50 | 36,873 |
| 2025-08-06 | 357.50 | 360.00 | 330.00 | 337.50 | 337.50 | 47,354 |
| 2025-08-05 | 342.50 | 353.50 | 337.50 | 345.00 | 345.00 | 65,413 |
| 2025-08-04 | 350.00 | 355.00 | 340.00 | 342.50 | 342.50 | 89,347 |
| 2025-08-01 | 375.00 | 385.00 | 345.00 | 350.00 | 350.00 | 59,058 |
| 2025-07-31 | 380.00 | 390.00 | 370.00 | 380.00 | 380.00 | 32,339 |
| 2025-07-30 | 375.00 | 385.00 | 350.00 | 380.00 | 380.00 | 71,220 |
| 2025-07-29 | 382.50 | 390.00 | 365.00 | 375.00 | 375.00 | 31,633 |
| 2025-07-28 | 380.00 | 400.00 | 380.00 | 382.50 | 382.50 | 127,239 |
| 2025-07-25 | 340.00 | 390.00 | 335.00 | 377.00 | 377.00 | 246,537 |
| 2025-07-24 | 335.00 | 345.00 | 330.50 | 340.00 | 340.00 | 48,877 |
| 2025-07-23 | 320.00 | 345.00 | 315.00 | 332.50 | 332.50 | 84,303 |
| 2025-07-22 | 352.50 | 355.00 | 315.00 | 320.00 | 320.00 | 67,016 |
| 2025-07-21 | 371.25 | 380.00 | 335.00 | 335.00 | 335.00 | 157,092 |
| 2025-07-18 | 335.00 | 380.00 | 274.00 | 362.50 | 362.50 | 235,173 |
| 2025-07-17 | 305.00 | 339.50 | 305.00 | 335.00 | 335.00 | 401,145 |
| 2025-07-16 | 275.00 | 290.00 | 270.00 | 285.00 | 285.00 | 74,623 |
| 2025-07-15 | 287.50 | 290.00 | 270.00 | 281.00 | 281.00 | 191,885 |
| 2025-07-14 | 312.50 | 315.00 | 285.00 | 290.00 | 290.00 | 151,307 |
| 2025-07-11 | 310.00 | 315.00 | 305.00 | 312.50 | 312.50 | 34,046 |
| 2025-07-10 | 305.00 | 315.00 | 301.00 | 315.00 | 315.00 | 58,950 |
| 2025-07-09 | 322.50 | 325.00 | 296.50 | 310.00 | 310.00 | 157,021 |
| 2025-07-08 | 342.50 | 355.00 | 320.00 | 322.00 | 322.00 | 238,062 |
| 2025-07-07 | 337.50 | 340.00 | 320.00 | 327.50 | 327.50 | 89,042 |
| 2025-07-04 | 335.00 | 345.00 | 330.00 | 345.00 | 345.00 | 36,461 |
| 2025-07-03 | 327.50 | 355.00 | 320.00 | 335.00 | 335.00 | 83,833 |
| 2025-07-02 | 342.50 | 350.00 | 320.00 | 327.50 | 327.50 | 83,394 |
| 2025-07-01 | 352.50 | 355.00 | 335.00 | 342.50 | 342.50 | 34,782 |
| 2025-06-30 | 342.50 | 355.00 | 335.00 | 335.00 | 335.00 | 66,604 |
| 2025-06-27 | 345.00 | 350.00 | 335.00 | 342.50 | 342.50 | 58,709 |
| 2025-06-26 | 345.00 | 355.00 | 335.00 | 346.00 | 346.00 | 40,061 |
| 2025-06-25 | 352.50 | 360.00 | 335.00 | 345.00 | 345.00 | 87,122 |
| 2025-06-24 | 345.00 | 360.00 | 333.00 | 352.50 | 352.50 | 46,319 |
| 2025-06-23 | 360.00 | 360.00 | 335.00 | 350.00 | 350.00 | 50,415 |
| 2025-06-20 | 345.00 | 370.00 | 340.00 | 362.50 | 362.50 | 37,742 |
| 2025-06-19 | 367.50 | 370.00 | 341.20 | 345.00 | 345.00 | 72,506 |
| 2025-06-18 | 375.00 | 380.00 | 361.50 | 367.50 | 367.50 | 30,281 |
| 2025-06-17 | 375.00 | 380.00 | 370.00 | 375.00 | 375.00 | 10,574 |
| 2025-06-16 | 380.00 | 380.00 | 370.20 | 375.00 | 375.00 | 19,734 |
| 2025-06-13 | 387.50 | 390.00 | 375.10 | 382.50 | 382.50 | 34,646 |
| 2025-06-12 | 400.00 | 410.00 | 385.00 | 392.50 | 392.50 | 43,034 |
| 2025-06-11 | 380.00 | 410.00 | 370.00 | 402.50 | 402.50 | 64,320 |
| 2025-06-10 | 377.50 | 390.00 | 370.00 | 380.00 | 380.00 | 47,060 |
| 2025-06-09 | 360.00 | 379.95 | 355.00 | 375.00 | 375.00 | 28,013 |
| 2025-06-06 | 352.50 | 365.00 | 352.20 | 360.00 | 360.00 | 19,580 |
| 2025-06-05 | 365.00 | 370.00 | 351.13 | 352.50 | 352.50 | 21,636 |
| 2025-06-04 | 365.00 | 384.00 | 360.00 | 365.00 | 365.00 | 50,069 |
| 2025-06-03 | 375.00 | 380.00 | 350.00 | 360.00 | 360.00 | 51,497 |
| 2025-06-02 | 397.50 | 405.00 | 370.00 | 375.00 | 375.00 | 61,111 |
| 2025-05-30 | 405.00 | 410.00 | 390.00 | 390.00 | 390.00 | 35,813 |
| 2025-05-29 | 400.00 | 420.00 | 390.00 | 405.00 | 405.00 | 80,959 |
| 2025-05-28 | 385.00 | 407.40 | 380.20 | 392.00 | 392.00 | 74,061 |
| 2025-05-27 | 385.00 | 410.00 | 380.00 | 385.00 | 385.00 | 72,095 |
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.