Gear4music (Holdings) Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 187.50 | 190.00 | 182.00 | 186.00 | 186.00 | 12,533 |
| 2024-09-04 | 187.50 | 190.00 | 185.00 | 187.50 | 187.50 | 6,354 |
| 2024-09-03 | 190.00 | 195.00 | 185.00 | 187.50 | 187.50 | 1,985 |
| 2024-09-02 | 200.00 | 203.00 | 186.00 | 190.00 | 190.00 | 34,191 |
| 2024-08-30 | 192.50 | 205.00 | 192.00 | 200.00 | 200.00 | 96,028 |
| 2024-08-29 | 192.00 | 193.70 | 192.00 | 192.50 | 192.50 | 9,050 |
| 2024-08-28 | 190.00 | 192.40 | 190.00 | 190.00 | 190.00 | 7,622 |
| 2024-08-27 | 190.00 | 195.00 | 185.00 | 190.00 | 190.00 | 42,808 |
| 2024-08-23 | 190.00 | 191.80 | 185.25 | 190.00 | 190.00 | 26,136 |
| 2024-08-22 | 180.65 | 194.50 | 180.65 | 190.00 | 190.00 | 56,449 |
| 2024-08-21 | 180.00 | 181.30 | 171.50 | 180.00 | 180.00 | 3,688 |
| 2024-08-20 | 180.00 | 185.00 | 177.00 | 180.00 | 180.00 | 7,438 |
| 2024-08-19 | 180.00 | 180.00 | 178.25 | 180.00 | 180.00 | 4,274 |
| 2024-08-16 | 180.00 | 183.49 | 180.00 | 180.00 | 180.00 | 2,859 |
| 2024-08-15 | 180.00 | 183.49 | 175.00 | 180.00 | 180.00 | 4,492 |
| 2024-08-14 | 180.00 | 183.75 | 180.00 | 180.00 | 180.00 | 2,000 |
| 2024-08-13 | 178.00 | 180.00 | 178.00 | 180.00 | 180.00 | 2,741 |
| 2024-08-12 | 177.50 | 180.00 | 175.00 | 177.50 | 177.50 | 21,935 |
| 2024-08-09 | 182.00 | 185.00 | 175.00 | 177.50 | 177.50 | 45,124 |
| 2024-08-08 | 181.50 | 185.00 | 178.50 | 182.00 | 182.00 | 17,517 |
| 2024-08-07 | 181.50 | 181.50 | 175.00 | 181.50 | 181.50 | 45,145 |
| 2024-08-06 | 182.50 | 185.00 | 175.65 | 181.50 | 181.50 | 42,262 |
| 2024-08-05 | 179.00 | 185.00 | 175.00 | 178.00 | 178.00 | 59,899 |
| 2024-08-02 | 181.50 | 183.00 | 178.00 | 179.00 | 179.00 | 10,921 |
| 2024-08-01 | 181.50 | 183.46 | 178.50 | 181.50 | 181.50 | 6,637 |
| 2024-07-31 | 181.50 | 181.50 | 178.50 | 181.50 | 181.50 | 23,410 |
| 2024-07-30 | 181.50 | 182.50 | 177.13 | 181.50 | 181.50 | 49,757 |
| 2024-07-29 | 181.00 | 182.00 | 175.00 | 181.50 | 181.50 | 19,871 |
| 2024-07-26 | 181.00 | 183.20 | 178.50 | 181.00 | 181.00 | 10,655 |
| 2024-07-25 | 181.00 | 181.00 | 178.48 | 181.00 | 181.00 | 1,108 |
| 2024-07-24 | 181.00 | 183.24 | 180.00 | 181.00 | 181.00 | 15,551 |
| 2024-07-23 | 182.50 | 185.00 | 178.00 | 181.00 | 181.00 | 5,051 |
| 2024-07-22 | 184.00 | 187.00 | 180.07 | 182.50 | 182.50 | 20,626 |
| 2024-07-19 | 177.90 | 187.00 | 177.90 | 182.00 | 182.00 | 109,836 |
| 2024-07-18 | 176.00 | 178.00 | 176.00 | 176.00 | 176.00 | 5,000 |
| 2024-07-17 | 177.50 | 180.00 | 175.00 | 176.00 | 176.00 | 27,316 |
| 2024-07-16 | 180.00 | 185.00 | 175.00 | 177.50 | 177.50 | 70,944 |
| 2024-07-15 | 180.00 | 181.80 | 176.20 | 180.00 | 180.00 | 9,041 |
| 2024-07-12 | 180.00 | 180.00 | 175.00 | 180.00 | 180.00 | 13,100 |
| 2024-07-11 | 182.50 | 185.00 | 176.00 | 180.00 | 180.00 | 5,503 |
| 2024-07-10 | 180.00 | 188.60 | 180.00 | 182.50 | 182.50 | 130,654 |
| 2024-07-09 | 165.00 | 185.00 | 160.00 | 185.00 | 185.00 | 52,023 |
| 2024-07-08 | 165.00 | 170.00 | 165.00 | 165.00 | 165.00 | 6,411 |
| 2024-07-05 | 165.00 | 170.00 | 164.00 | 165.00 | 165.00 | 15,711 |
| 2024-07-04 | 165.00 | 170.00 | 165.00 | 165.00 | 165.00 | 1,520 |
| 2024-07-03 | 165.00 | 165.00 | 161.00 | 165.00 | 165.00 | 16,622 |
| 2024-07-02 | 165.00 | 165.00 | 164.00 | 165.00 | 165.00 | 9,343 |
| 2024-07-01 | 165.00 | 165.00 | 164.00 | 165.00 | 165.00 | 684 |
| 2024-06-28 | 167.50 | 170.00 | 160.00 | 165.00 | 165.00 | 20,186 |
| 2024-06-27 | 167.50 | 170.00 | 160.00 | 167.50 | 167.50 | 29,792 |
| 2024-06-26 | 167.50 | 175.00 | 165.00 | 167.50 | 167.50 | 100,361 |
| 2024-06-25 | 140.00 | 167.50 | 140.00 | 167.50 | 167.50 | 3,049,956 |
| 2024-06-24 | 130.00 | 140.00 | 125.00 | 134.00 | 134.00 | 6,801,521 |
| 2024-06-21 | 129.00 | 135.00 | 129.00 | 130.00 | 130.00 | 24,460 |
| 2024-06-20 | 127.50 | 127.50 | 125.00 | 127.50 | 127.50 | 26,635 |
| 2024-06-19 | 127.50 | 130.00 | 125.00 | 127.50 | 127.50 | 303 |
| 2024-06-18 | 127.50 | 130.00 | 125.00 | 127.50 | 127.50 | 10,040 |
| 2024-06-17 | 127.50 | 127.50 | 125.25 | 127.50 | 127.50 | 2,265 |
| 2024-06-14 | 126.90 | 126.90 | 125.50 | 126.50 | 126.50 | 24,450 |
| 2024-06-13 | 127.50 | 127.50 | 125.00 | 127.50 | 127.50 | 1,416 |
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.