Audioboom Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 357.50 | 399.75 | 355.00 | 382.00 | 382.00 | 191,853 |
| 2025-05-22 | 333.50 | 360.00 | 324.20 | 357.50 | 357.50 | 101,139 |
| 2025-05-21 | 340.00 | 350.00 | 335.00 | 337.50 | 337.50 | 49,577 |
| 2025-05-20 | 340.00 | 349.48 | 335.00 | 340.00 | 340.00 | 46,676 |
| 2025-05-19 | 355.00 | 360.00 | 335.00 | 340.00 | 340.00 | 49,246 |
| 2025-05-16 | 370.00 | 390.00 | 351.00 | 380.00 | 380.00 | 184,809 |
| 2025-05-15 | 344.00 | 375.00 | 344.00 | 370.00 | 370.00 | 109,365 |
| 2025-05-14 | 300.00 | 355.00 | 300.00 | 336.00 | 336.00 | 232,765 |
| 2025-05-13 | 280.00 | 317.50 | 270.00 | 300.00 | 300.00 | 292,384 |
| 2025-05-12 | 300.00 | 304.50 | 270.00 | 280.00 | 280.00 | 241,845 |
| 2025-05-09 | 307.50 | 315.00 | 290.00 | 310.00 | 310.00 | 74,704 |
| 2025-05-08 | 315.00 | 320.00 | 290.00 | 316.00 | 316.00 | 229,128 |
| 2025-05-07 | 327.50 | 330.00 | 305.00 | 315.00 | 315.00 | 62,573 |
| 2025-05-06 | 337.50 | 340.00 | 325.00 | 330.00 | 330.00 | 57,731 |
| 2025-05-02 | 335.00 | 350.00 | 315.00 | 327.50 | 327.50 | 75,915 |
| 2025-05-01 | 347.50 | 350.00 | 331.00 | 337.50 | 337.50 | 63,388 |
| 2025-04-30 | 355.00 | 360.00 | 345.00 | 347.50 | 347.50 | 33,922 |
| 2025-04-29 | 352.50 | 360.00 | 345.00 | 355.00 | 355.00 | 44,741 |
| 2025-04-28 | 357.50 | 360.00 | 345.00 | 355.00 | 355.00 | 129,425 |
| 2025-04-25 | 365.00 | 370.00 | 351.00 | 368.00 | 368.00 | 14,402 |
| 2025-04-24 | 365.00 | 375.00 | 355.00 | 365.00 | 365.00 | 33,948 |
| 2025-04-23 | 345.00 | 370.00 | 340.00 | 368.00 | 368.00 | 80,415 |
| 2025-04-22 | 380.00 | 390.00 | 340.00 | 345.00 | 345.00 | 97,202 |
| 2025-04-17 | 385.00 | 395.00 | 337.88 | 380.00 | 380.00 | 70,851 |
| 2025-04-16 | 360.00 | 397.75 | 350.00 | 385.00 | 385.00 | 95,129 |
| 2025-04-15 | 317.50 | 375.00 | 315.00 | 360.00 | 360.00 | 570,825 |
| 2025-04-14 | 337.50 | 355.00 | 315.00 | 317.50 | 317.50 | 59,274 |
| 2025-04-11 | 337.50 | 345.00 | 301.00 | 330.00 | 330.00 | 260,878 |
| 2025-04-10 | 377.50 | 400.00 | 324.00 | 335.00 | 335.00 | 320,856 |
| 2025-04-09 | 440.00 | 450.00 | 341.00 | 359.00 | 359.00 | 294,382 |
| 2025-04-08 | 412.50 | 460.00 | 404.50 | 435.00 | 435.00 | 156,613 |
| 2025-04-07 | 375.00 | 420.00 | 350.00 | 398.00 | 398.00 | 240,342 |
| 2025-04-04 | 416.00 | 430.00 | 380.00 | 398.00 | 398.00 | 108,882 |
| 2025-04-03 | 403.00 | 438.00 | 386.00 | 438.00 | 438.00 | 119,294 |
| 2025-04-02 | 424.00 | 440.00 | 402.00 | 415.00 | 415.00 | 112,114 |
| 2025-04-01 | 435.00 | 455.00 | 420.00 | 424.00 | 424.00 | 62,149 |
| 2025-03-31 | 477.00 | 484.00 | 427.00 | 435.00 | 435.00 | 171,322 |
| 2025-03-28 | 483.00 | 485.00 | 470.00 | 477.00 | 477.00 | 24,752 |
| 2025-03-27 | 502.50 | 509.25 | 480.00 | 485.00 | 485.00 | 58,429 |
| 2025-03-26 | 482.00 | 510.00 | 479.06 | 502.50 | 502.50 | 34,268 |
| 2025-03-25 | 490.00 | 490.00 | 470.00 | 482.00 | 482.00 | 26,688 |
| 2025-03-24 | 487.50 | 506.90 | 480.90 | 491.00 | 491.00 | 58,838 |
| 2025-03-21 | 493.00 | 496.00 | 480.00 | 487.50 | 487.50 | 17,714 |
| 2025-03-20 | 483.50 | 520.00 | 479.00 | 493.00 | 493.00 | 139,209 |
| 2025-03-19 | 465.00 | 487.00 | 440.00 | 483.50 | 483.50 | 151,222 |
| 2025-03-18 | 488.00 | 496.00 | 450.00 | 465.00 | 465.00 | 155,448 |
| 2025-03-17 | 521.00 | 530.00 | 482.00 | 490.00 | 490.00 | 68,343 |
| 2025-03-14 | 501.00 | 530.00 | 486.00 | 521.00 | 521.00 | 57,063 |
| 2025-03-13 | 512.00 | 520.00 | 490.00 | 501.00 | 501.00 | 14,450 |
| 2025-03-12 | 515.00 | 520.00 | 490.16 | 512.00 | 512.00 | 68,493 |
| 2025-03-11 | 565.00 | 580.00 | 490.00 | 490.00 | 490.00 | 173,394 |
| 2025-03-10 | 580.00 | 600.00 | 536.00 | 545.00 | 545.00 | 85,112 |
| 2025-03-07 | 566.00 | 590.00 | 556.00 | 580.00 | 580.00 | 95,425 |
| 2025-03-06 | 576.00 | 618.00 | 562.00 | 590.00 | 590.00 | 207,252 |
| 2025-03-05 | 536.00 | 590.00 | 524.00 | 558.00 | 558.00 | 88,286 |
| 2025-03-04 | 554.00 | 556.00 | 502.00 | 540.00 | 540.00 | 113,698 |
| 2025-03-03 | 536.00 | 557.60 | 490.00 | 552.00 | 552.00 | 192,361 |
| 2025-02-28 | 572.00 | 572.00 | 516.50 | 540.00 | 540.00 | 207,008 |
| 2025-02-27 | 592.00 | 595.00 | 568.50 | 572.00 | 572.00 | 69,239 |
| 2025-02-26 | 600.00 | 612.30 | 582.00 | 592.00 | 592.00 | 74,213 |
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.