Audioboom Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 252.50 | 270.00 | 250.00 | 270.00 | 270.00 | 84,902 |
| 2024-11-27 | 252.50 | 254.95 | 250.00 | 252.50 | 252.50 | 274,564 |
| 2024-11-26 | 255.00 | 256.70 | 250.00 | 252.50 | 252.50 | 55,238 |
| 2024-11-25 | 260.00 | 265.00 | 250.75 | 255.00 | 255.00 | 49,035 |
| 2024-11-22 | 257.50 | 265.00 | 255.00 | 260.00 | 260.00 | 92,068 |
| 2024-11-21 | 257.50 | 260.00 | 243.55 | 245.00 | 245.00 | 99,464 |
| 2024-11-20 | 237.50 | 260.00 | 233.00 | 240.00 | 240.00 | 138,769 |
| 2024-11-19 | 225.00 | 239.00 | 224.00 | 237.50 | 237.50 | 125,185 |
| 2024-11-18 | 225.00 | 230.00 | 221.75 | 225.00 | 225.00 | 44,698 |
| 2024-11-15 | 225.00 | 237.00 | 220.50 | 225.00 | 225.00 | 192,760 |
| 2024-11-14 | 206.75 | 218.75 | 206.75 | 215.00 | 215.00 | 130,283 |
| 2024-11-13 | 202.50 | 210.00 | 196.00 | 205.00 | 205.00 | 38,660 |
| 2024-11-12 | 202.50 | 204.70 | 196.00 | 202.50 | 202.50 | 29,725 |
| 2024-11-11 | 202.50 | 203.75 | 200.05 | 202.50 | 202.50 | 24,132 |
| 2024-11-08 | 205.00 | 208.00 | 200.22 | 202.50 | 202.50 | 42,193 |
| 2024-11-07 | 205.00 | 206.80 | 201.00 | 205.00 | 205.00 | 11,419 |
| 2024-11-06 | 203.00 | 210.59 | 203.00 | 205.00 | 205.00 | 40,563 |
| 2024-11-05 | 202.50 | 204.95 | 200.00 | 202.50 | 202.50 | 8,776 |
| 2024-11-04 | 210.00 | 215.00 | 202.50 | 202.50 | 202.50 | 62,027 |
| 2024-11-01 | 207.50 | 215.00 | 205.50 | 210.00 | 210.00 | 50,677 |
| 2024-10-31 | 217.50 | 225.00 | 205.00 | 207.50 | 207.50 | 163,974 |
| 2024-10-30 | 190.00 | 220.00 | 185.00 | 217.50 | 217.50 | 228,778 |
| 2024-10-29 | 192.50 | 195.00 | 185.00 | 190.00 | 190.00 | 78,182 |
| 2024-10-28 | 197.50 | 200.00 | 191.00 | 192.50 | 192.50 | 42,160 |
| 2024-10-25 | 205.00 | 206.75 | 196.50 | 197.50 | 197.50 | 22,705 |
| 2024-10-24 | 205.00 | 210.00 | 200.00 | 205.00 | 205.00 | 18,345 |
| 2024-10-23 | 205.00 | 208.00 | 200.00 | 205.00 | 205.00 | 27,349 |
| 2024-10-22 | 211.20 | 211.20 | 205.00 | 205.00 | 205.00 | 27,825 |
| 2024-10-21 | 215.00 | 220.00 | 210.00 | 212.50 | 212.50 | 22,499 |
| 2024-10-18 | 215.00 | 217.00 | 211.65 | 212.50 | 212.50 | 42,014 |
| 2024-10-17 | 227.50 | 230.00 | 214.00 | 217.50 | 217.50 | 133,972 |
| 2024-10-16 | 230.00 | 232.80 | 225.35 | 227.50 | 227.50 | 23,786 |
| 2024-10-15 | 235.00 | 255.00 | 220.00 | 230.00 | 230.00 | 432,098 |
| 2024-10-14 | 210.00 | 215.00 | 208.00 | 210.00 | 210.00 | 101,583 |
| 2024-10-11 | 210.00 | 215.00 | 209.50 | 210.00 | 210.00 | 65,163 |
| 2024-10-10 | 210.00 | 215.00 | 205.00 | 210.00 | 210.00 | 57,913 |
| 2024-10-09 | 210.00 | 215.00 | 207.77 | 210.00 | 210.00 | 40,109 |
| 2024-10-08 | 210.00 | 214.80 | 207.26 | 210.00 | 210.00 | 53,667 |
| 2024-10-07 | 212.50 | 215.00 | 205.00 | 207.50 | 207.50 | 18,358 |
| 2024-10-04 | 212.50 | 212.98 | 206.00 | 206.00 | 206.00 | 21,128 |
| 2024-10-03 | 212.50 | 213.00 | 210.10 | 212.50 | 212.50 | 15,818 |
| 2024-10-02 | 212.50 | 213.44 | 210.00 | 212.50 | 212.50 | 33,802 |
| 2024-10-01 | 217.50 | 225.00 | 210.00 | 212.50 | 212.50 | 13,681 |
| 2024-09-30 | 215.00 | 225.00 | 210.00 | 217.50 | 217.50 | 10,755 |
| 2024-09-27 | 215.00 | 220.63 | 213.00 | 217.50 | 217.50 | 23,327 |
| 2024-09-26 | 220.00 | 226.00 | 210.13 | 213.00 | 213.00 | 59,973 |
| 2024-09-25 | 212.50 | 224.90 | 210.00 | 213.00 | 213.00 | 29,743 |
| 2024-09-24 | 212.50 | 215.00 | 211.66 | 212.50 | 212.50 | 27,124 |
| 2024-09-23 | 212.50 | 214.48 | 210.00 | 212.50 | 212.50 | 60,919 |
| 2024-09-20 | 212.50 | 225.00 | 211.10 | 212.50 | 212.50 | 26,581 |
| 2024-09-19 | 212.50 | 215.00 | 206.50 | 212.50 | 212.50 | 118,278 |
| 2024-09-18 | 212.50 | 212.50 | 210.00 | 212.50 | 212.50 | 10,328 |
| 2024-09-17 | 212.50 | 215.00 | 210.00 | 212.50 | 212.50 | 37,793 |
| 2024-09-16 | 212.50 | 217.70 | 211.00 | 212.50 | 212.50 | 57,626 |
| 2024-09-13 | 207.50 | 215.00 | 205.00 | 212.50 | 212.50 | 215,030 |
| 2024-09-12 | 217.50 | 219.00 | 207.20 | 207.50 | 207.50 | 84,746 |
| 2024-09-11 | 227.50 | 230.00 | 215.60 | 217.50 | 217.50 | 128,468 |
| 2024-09-10 | 220.00 | 239.50 | 220.00 | 227.50 | 227.50 | 343,562 |
| 2024-09-09 | 207.50 | 210.00 | 200.00 | 205.00 | 205.00 | 41,365 |
| 2024-09-06 | 212.00 | 212.00 | 205.00 | 205.00 | 205.00 | 18,246 |
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.