Gear4music (Holdings) Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 127.50 | 130.00 | 125.00 | 127.50 | 127.50 | 9,772 |
| 2024-06-11 | 130.00 | 130.00 | 125.00 | 127.50 | 127.50 | 12,560 |
| 2024-06-10 | 130.00 | 135.00 | 125.00 | 130.00 | 130.00 | 4,020 |
| 2024-06-07 | 130.00 | 135.00 | 129.00 | 130.00 | 130.00 | 2,319 |
| 2024-06-06 | 132.50 | 135.00 | 125.00 | 130.00 | 130.00 | 227 |
| 2024-06-05 | 132.50 | 132.50 | 130.00 | 132.50 | 132.50 | 10,618 |
| 2024-06-04 | 135.00 | 140.00 | 130.00 | 135.00 | 135.00 | 326,822 |
| 2024-06-03 | 135.00 | 135.00 | 127.50 | 135.00 | 135.00 | 48,267 |
| 2024-05-31 | 137.50 | 140.00 | 130.00 | 135.00 | 135.00 | 6,201 |
| 2024-05-30 | 137.50 | 140.00 | 135.00 | 137.50 | 137.50 | 13,461 |
| 2024-05-29 | 137.50 | 139.00 | 135.00 | 137.50 | 137.50 | 512 |
| 2024-05-28 | 138.50 | 142.00 | 135.01 | 138.50 | 138.50 | 260 |
| 2024-05-24 | 138.50 | 138.50 | 135.00 | 138.50 | 138.50 | 1,411 |
| 2024-05-23 | 140.00 | 145.00 | 137.11 | 138.50 | 138.50 | 5,209 |
| 2024-05-22 | 140.00 | 142.00 | 135.00 | 140.00 | 140.00 | 3,283 |
| 2024-05-21 | 140.00 | 143.50 | 138.20 | 140.00 | 140.00 | 1,600 |
| 2024-05-20 | 140.00 | 145.00 | 138.20 | 140.00 | 140.00 | 15,996 |
| 2024-05-17 | 145.00 | 150.00 | 137.00 | 140.00 | 140.00 | 14,585 |
| 2024-05-16 | 145.00 | 145.00 | 140.00 | 145.00 | 145.00 | 4,532 |
| 2024-05-15 | 147.50 | 148.25 | 145.00 | 145.00 | 145.00 | 18,757 |
| 2024-05-14 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | 0 |
| 2024-05-13 | 147.50 | 149.00 | 145.00 | 147.50 | 147.50 | 13,424 |
| 2024-05-10 | 145.00 | 150.00 | 145.00 | 147.50 | 147.50 | 8,212 |
| 2024-05-09 | 145.00 | 150.00 | 145.00 | 145.00 | 145.00 | 6,178 |
| 2024-05-08 | 145.00 | 150.00 | 140.00 | 145.00 | 145.00 | 17,824 |
| 2024-05-07 | 145.00 | 150.00 | 140.00 | 145.00 | 145.00 | 25,579 |
| 2024-05-03 | 145.00 | 146.01 | 145.00 | 145.00 | 145.00 | 15 |
| 2024-05-02 | 145.00 | 150.00 | 145.00 | 145.00 | 145.00 | 14 |
| 2024-05-01 | 145.00 | 150.00 | 145.00 | 145.00 | 145.00 | 226 |
| 2024-04-30 | 145.00 | 149.00 | 145.00 | 145.00 | 145.00 | 564 |
| 2024-04-29 | 145.00 | 150.00 | 140.00 | 146.00 | 146.00 | 15,541 |
| 2024-04-26 | 145.00 | 150.00 | 141.15 | 145.00 | 145.00 | 1,407 |
| 2024-04-25 | 145.00 | 150.00 | 141.00 | 145.00 | 145.00 | 11,404 |
| 2024-04-24 | 142.50 | 153.00 | 140.00 | 153.00 | 153.00 | 40,453 |
| 2024-04-23 | 137.00 | 137.00 | 135.00 | 137.00 | 137.00 | 1,532 |
| 2024-04-22 | 137.00 | 138.60 | 134.00 | 137.00 | 137.00 | 2,362 |
| 2024-04-19 | 137.00 | 137.00 | 136.00 | 137.00 | 137.00 | 532 |
| 2024-04-18 | 137.00 | 137.00 | 136.00 | 137.00 | 137.00 | 456 |
| 2024-04-17 | 137.00 | 139.00 | 137.00 | 137.00 | 137.00 | 510 |
| 2024-04-16 | 137.00 | 139.00 | 135.00 | 137.00 | 137.00 | 5,368 |
| 2024-04-15 | 137.00 | 139.00 | 135.00 | 137.00 | 137.00 | 1,177 |
| 2024-04-12 | 137.00 | 138.00 | 137.00 | 137.00 | 137.00 | 1,811 |
| 2024-04-11 | 137.00 | 137.00 | 136.46 | 137.00 | 137.00 | 5,000 |
| 2024-04-10 | 137.00 | 139.00 | 135.00 | 137.00 | 137.00 | 33,876 |
| 2024-04-09 | 137.00 | 139.00 | 135.00 | 135.00 | 135.00 | 13,253 |
| 2024-04-08 | 137.00 | 139.00 | 136.00 | 137.00 | 137.00 | 50,854 |
| 2024-04-05 | 137.00 | 138.00 | 135.00 | 137.00 | 137.00 | 21,324 |
| 2024-04-04 | 137.00 | 137.71 | 132.50 | 137.00 | 137.00 | 3,418 |
| 2024-04-03 | 137.00 | 137.71 | 135.00 | 137.00 | 137.00 | 15,003 |
| 2024-04-02 | 137.00 | 138.00 | 137.00 | 137.00 | 137.00 | 46,583 |
| 2024-03-28 | 137.00 | 139.00 | 137.00 | 137.00 | 137.00 | 28,355 |
| 2024-03-27 | 137.00 | 139.00 | 137.00 | 137.00 | 137.00 | 10,774 |
| 2024-03-26 | 138.50 | 142.00 | 136.66 | 142.00 | 142.00 | 9,895 |
| 2024-03-25 | 138.50 | 141.54 | 136.56 | 138.50 | 138.50 | 47,079 |
| 2024-03-22 | 138.50 | 142.00 | 136.36 | 138.50 | 138.50 | 3,764 |
| 2024-03-21 | 141.00 | 142.00 | 138.50 | 138.50 | 138.50 | 69,160 |
| 2024-03-20 | 142.00 | 142.00 | 140.00 | 141.00 | 141.00 | 3,477 |
| 2024-03-19 | 142.50 | 142.50 | 140.00 | 142.50 | 142.50 | 18,661 |
| 2024-03-18 | 142.50 | 143.00 | 140.00 | 142.50 | 142.50 | 30,289 |
| 2024-03-15 | 142.50 | 142.50 | 140.00 | 142.50 | 142.50 | 3,118 |
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.