Gear4music (Holdings) Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 232.50 | 240.00 | 225.00 | 232.50 | 232.50 | 45,195 |
| 2026-10-22 | 232.50 | 240.00 | 225.00 | 225.00 | 225.00 | 10,094 |
| 2026-10-21 | 226.75 | 235.00 | 226.75 | 232.50 | 232.50 | 23,419 |
| 2026-10-20 | 237.50 | 240.00 | 210.00 | 222.50 | 222.50 | 177,903 |
| 2026-10-19 | 235.00 | 235.00 | 230.00 | 232.50 | 232.50 | 33,534 |
| 2026-10-16 | 235.00 | 241.00 | 230.00 | 241.00 | 241.00 | 8,379 |
| 2026-10-15 | 235.00 | 238.50 | 234.40 | 235.00 | 235.00 | 13,288 |
| 2026-10-14 | 235.00 | 240.00 | 230.00 | 235.00 | 235.00 | 56,279 |
| 2026-10-13 | 240.00 | 245.00 | 232.62 | 235.00 | 235.00 | 16,043 |
| 2026-10-12 | 242.50 | 250.00 | 235.00 | 240.00 | 240.00 | 34,694 |
| 2026-10-09 | 242.50 | 247.00 | 231.50 | 242.50 | 242.50 | 50,845 |
| 2026-10-08 | 242.50 | 245.00 | 240.00 | 242.50 | 242.50 | 1,828 |
| 2026-10-07 | 245.00 | 250.00 | 240.00 | 245.00 | 245.00 | 856 |
| 2026-10-06 | 245.00 | 245.00 | 240.00 | 245.00 | 245.00 | 2,480 |
| 2026-10-05 | 250.00 | 260.00 | 240.75 | 245.00 | 245.00 | 3,624 |
| 2026-10-02 | 250.00 | 260.00 | 241.21 | 250.00 | 250.00 | 22,338 |
| 2026-10-01 | 250.00 | 260.00 | 240.00 | 250.00 | 250.00 | 5,300 |
| 2026-09-30 | 252.50 | 260.00 | 241.13 | 257.00 | 257.00 | 19,755 |
| 2026-09-29 | 252.50 | 260.00 | 245.00 | 252.50 | 252.50 | 13 |
| 2026-09-28 | 252.50 | 260.00 | 245.00 | 252.50 | 252.50 | 12,605 |
| 2026-09-25 | 252.50 | 260.00 | 245.00 | 252.50 | 252.50 | 3,163 |
| 2026-09-24 | 252.50 | 260.00 | 245.00 | 252.50 | 252.50 | 11,908 |
| 2026-09-23 | 252.50 | 258.00 | 245.00 | 252.50 | 252.50 | 35,433 |
| 2026-09-22 | 252.50 | 260.00 | 245.00 | 252.50 | 252.50 | 11,246 |
| 2026-09-21 | 260.00 | 260.00 | 245.00 | 252.50 | 252.50 | 29,345 |
| 2026-09-18 | 262.50 | 265.00 | 252.50 | 260.00 | 260.00 | 3,854 |
| 2026-09-17 | 262.50 | 262.50 | 262.50 | 262.50 | 262.50 | 0 |
| 2026-09-16 | 265.00 | 270.00 | 255.00 | 262.50 | 262.50 | 15,649 |
| 2026-09-15 | 265.00 | 270.00 | 255.00 | 262.50 | 262.50 | 82,801 |
| 2026-09-14 | 264.49 | 264.49 | 258.00 | 262.50 | 262.50 | 45,279 |
| 2026-09-11 | 262.50 | 270.00 | 255.00 | 262.50 | 262.50 | 20,696 |
| 2026-09-10 | 267.50 | 270.00 | 255.00 | 262.50 | 262.50 | 55,803 |
| 2026-09-09 | 267.50 | 275.00 | 260.03 | 265.00 | 265.00 | 58,172 |
| 2026-09-08 | 282.50 | 290.00 | 255.00 | 267.50 | 267.50 | 133,822 |
| 2026-09-07 | 282.50 | 290.00 | 275.00 | 282.50 | 282.50 | 15,293 |
| 2026-09-04 | 285.00 | 290.00 | 276.20 | 282.50 | 282.50 | 1,947 |
| 2026-09-03 | 287.50 | 295.00 | 280.00 | 285.00 | 285.00 | 13,523 |
| 2026-09-02 | 287.50 | 295.00 | 285.61 | 287.50 | 287.50 | 13,285 |
| 2026-09-01 | 287.50 | 295.00 | 280.00 | 287.50 | 287.50 | 4,219 |
| 2026-08-28 | 285.00 | 294.00 | 280.00 | 287.50 | 287.50 | 10,515 |
| 2026-08-27 | 285.00 | 290.00 | 280.00 | 285.00 | 285.00 | 9,251 |
| 2026-08-26 | 280.00 | 289.00 | 279.00 | 285.00 | 285.00 | 34,030 |
| 2026-08-25 | 272.50 | 284.00 | 265.00 | 280.00 | 280.00 | 35,824 |
| 2026-08-24 | 275.00 | 280.00 | 265.00 | 272.50 | 272.50 | 11,650 |
| 2026-08-21 | 275.00 | 278.75 | 270.50 | 275.00 | 275.00 | 1,858 |
| 2026-08-20 | 275.00 | 280.00 | 272.60 | 275.00 | 275.00 | 4,224 |
| 2026-08-19 | 270.00 | 280.00 | 266.00 | 275.00 | 275.00 | 25,436 |
| 2026-08-18 | 272.50 | 275.00 | 265.00 | 265.00 | 265.00 | 8,320 |
| 2026-08-17 | 282.50 | 285.00 | 270.00 | 274.00 | 274.00 | 18,544 |
| 2026-08-14 | 287.50 | 295.00 | 280.00 | 282.50 | 282.50 | 2,784 |
| 2026-08-13 | 290.00 | 300.00 | 280.00 | 287.50 | 287.50 | 5,904 |
| 2026-08-12 | 292.50 | 300.00 | 280.68 | 290.00 | 290.00 | 11,231 |
| 2026-08-11 | 292.50 | 300.00 | 285.00 | 292.50 | 292.50 | 14,275 |
| 2026-08-10 | 292.50 | 300.00 | 285.00 | 292.50 | 292.50 | 5,063 |
| 2026-08-07 | 292.50 | 292.50 | 285.03 | 292.50 | 292.50 | 33,849 |
| 2026-08-06 | 292.50 | 300.00 | 282.55 | 292.50 | 292.50 | 13,207 |
| 2026-08-05 | 297.50 | 305.00 | 286.88 | 292.50 | 292.50 | 29,735 |
| 2026-08-04 | 297.50 | 305.00 | 290.00 | 297.50 | 297.50 | 19,971 |
| 2026-08-03 | 280.00 | 303.20 | 280.00 | 297.50 | 297.50 | 45,714 |
| 2026-07-31 | 277.50 | 285.00 | 277.50 | 277.50 | 277.50 | 10,103 |
Page 1 of 3 · 128 trading daysOlder →
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.