Audioboom Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 607.00 | 639.00 | 598.00 | 600.00 | 600.00 | 115,739 |
| 2025-02-24 | 585.00 | 620.00 | 555.00 | 607.00 | 607.00 | 158,147 |
| 2025-02-21 | 618.00 | 618.00 | 570.00 | 584.00 | 584.00 | 191,228 |
| 2025-02-20 | 634.00 | 650.00 | 610.00 | 616.00 | 616.00 | 79,855 |
| 2025-02-19 | 665.00 | 672.00 | 600.00 | 634.00 | 634.00 | 185,210 |
| 2025-02-18 | 606.00 | 680.00 | 606.00 | 661.00 | 661.00 | 421,776 |
| 2025-02-17 | 535.00 | 630.00 | 530.00 | 605.00 | 605.00 | 250,235 |
| 2025-02-14 | 575.00 | 598.00 | 520.00 | 538.00 | 538.00 | 356,777 |
| 2025-02-13 | 515.00 | 580.00 | 514.00 | 574.00 | 574.00 | 366,270 |
| 2025-02-12 | 487.50 | 530.00 | 485.00 | 516.00 | 516.00 | 383,538 |
| 2025-02-11 | 450.00 | 490.00 | 450.00 | 485.00 | 485.00 | 206,741 |
| 2025-02-10 | 415.00 | 457.00 | 410.00 | 450.00 | 450.00 | 192,370 |
| 2025-02-07 | 422.50 | 425.00 | 410.00 | 415.00 | 415.00 | 51,352 |
| 2025-02-06 | 425.00 | 438.23 | 400.00 | 422.50 | 422.50 | 116,631 |
| 2025-02-05 | 387.50 | 435.00 | 387.50 | 426.00 | 426.00 | 244,483 |
| 2025-02-04 | 370.00 | 389.50 | 367.55 | 385.00 | 385.00 | 52,701 |
| 2025-02-03 | 367.50 | 375.00 | 350.00 | 370.00 | 370.00 | 148,241 |
| 2025-01-31 | 375.00 | 380.00 | 365.00 | 372.50 | 372.50 | 28,136 |
| 2025-01-30 | 385.00 | 385.00 | 370.00 | 380.00 | 380.00 | 25,811 |
| 2025-01-29 | 390.00 | 395.00 | 376.50 | 385.00 | 385.00 | 35,309 |
| 2025-01-28 | 365.00 | 390.00 | 360.00 | 390.00 | 390.00 | 147,349 |
| 2025-01-27 | 375.00 | 380.00 | 360.05 | 362.00 | 362.00 | 90,143 |
| 2025-01-24 | 402.50 | 405.00 | 368.77 | 384.00 | 384.00 | 213,528 |
| 2025-01-23 | 402.50 | 407.30 | 396.66 | 400.00 | 400.00 | 27,985 |
| 2025-01-22 | 404.00 | 415.00 | 400.00 | 415.00 | 415.00 | 72,428 |
| 2025-01-21 | 430.00 | 430.00 | 396.00 | 402.00 | 402.00 | 117,445 |
| 2025-01-20 | 415.00 | 435.00 | 410.00 | 430.00 | 430.00 | 82,282 |
| 2025-01-17 | 425.00 | 430.00 | 400.00 | 420.00 | 420.00 | 129,923 |
| 2025-01-16 | 430.00 | 445.00 | 421.00 | 425.00 | 425.00 | 151,512 |
| 2025-01-15 | 427.50 | 436.00 | 391.65 | 436.00 | 436.00 | 576,482 |
| 2025-01-14 | 400.00 | 415.00 | 395.00 | 405.00 | 405.00 | 236,439 |
| 2025-01-13 | 405.00 | 415.00 | 395.00 | 400.00 | 400.00 | 49,541 |
| 2025-01-10 | 401.50 | 408.00 | 395.00 | 404.00 | 404.00 | 65,034 |
| 2025-01-09 | 392.50 | 410.00 | 380.00 | 407.00 | 407.00 | 126,960 |
| 2025-01-08 | 390.00 | 420.00 | 385.00 | 420.00 | 420.00 | 60,214 |
| 2025-01-07 | 405.00 | 410.00 | 380.00 | 395.00 | 395.00 | 84,418 |
| 2025-01-06 | 400.00 | 410.00 | 395.00 | 399.00 | 399.00 | 120,587 |
| 2025-01-03 | 397.50 | 403.00 | 395.00 | 403.00 | 403.00 | 57,821 |
| 2025-01-02 | 410.00 | 420.00 | 395.66 | 397.50 | 397.50 | 106,172 |
| 2024-12-31 | 391.50 | 420.00 | 390.10 | 410.00 | 410.00 | 146,159 |
| 2024-12-30 | 357.50 | 398.00 | 350.00 | 391.50 | 391.50 | 350,026 |
| 2024-12-27 | 340.00 | 365.00 | 335.00 | 360.00 | 360.00 | 122,968 |
| 2024-12-24 | 340.00 | 345.00 | 335.00 | 340.00 | 340.00 | 14,369 |
| 2024-12-23 | 352.50 | 355.00 | 340.00 | 341.00 | 341.00 | 107,084 |
| 2024-12-20 | 367.50 | 371.50 | 340.00 | 352.50 | 352.50 | 122,536 |
| 2024-12-19 | 372.50 | 380.00 | 355.30 | 372.50 | 372.50 | 175,306 |
| 2024-12-18 | 380.00 | 395.00 | 370.00 | 380.00 | 380.00 | 155,174 |
| 2024-12-17 | 375.00 | 390.00 | 360.00 | 380.00 | 380.00 | 143,168 |
| 2024-12-16 | 355.00 | 395.00 | 350.00 | 380.00 | 380.00 | 340,647 |
| 2024-12-13 | 335.00 | 360.00 | 330.00 | 350.00 | 350.00 | 282,200 |
| 2024-12-12 | 360.00 | 365.00 | 321.11 | 332.50 | 332.50 | 181,698 |
| 2024-12-11 | 360.00 | 380.00 | 341.00 | 360.00 | 360.00 | 555,378 |
| 2024-12-10 | 322.50 | 340.00 | 320.00 | 337.00 | 337.00 | 143,216 |
| 2024-12-09 | 301.48 | 330.00 | 301.48 | 323.00 | 323.00 | 398,663 |
| 2024-12-06 | 292.22 | 303.90 | 292.22 | 300.00 | 300.00 | 138,146 |
| 2024-12-05 | 297.50 | 300.00 | 280.00 | 290.00 | 290.00 | 78,884 |
| 2024-12-04 | 295.00 | 310.00 | 295.00 | 297.50 | 297.50 | 224,326 |
| 2024-12-03 | 282.37 | 298.00 | 282.37 | 295.00 | 295.00 | 117,320 |
| 2024-12-02 | 267.50 | 283.00 | 265.00 | 280.00 | 280.00 | 43,746 |
| 2024-11-29 | 265.00 | 268.75 | 252.50 | 267.50 | 267.50 | 135,922 |
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.