Gear4music (Holdings) Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	142.50	145.00	137.00	142.50	142.50	76
2024-03-13	142.50	144.75	142.00	142.50	142.50	2,261
2024-03-12	142.50	142.50	140.00	142.50	142.50	10,340
2024-03-11	142.50	142.50	140.00	142.50	142.50	8,579
2024-03-08	142.50	142.50	140.00	142.50	142.50	15,719
2024-03-07	142.50	144.75	140.00	142.50	142.50	12,652
2024-03-06	142.50	142.50	141.76	142.50	142.50	23,000
2024-03-05	142.50	145.00	140.00	142.50	142.50	22
2024-03-04	142.50	142.50	141.70	142.50	142.50	78,234
2024-03-01	142.50	145.00	141.55	142.50	142.50	4,593
2024-02-29	142.50	142.50	140.00	142.50	142.50	65
2024-02-28	142.50	145.00	141.55	142.50	142.50	6,699
2024-02-27	142.50	145.00	141.55	142.00	142.00	45,583
2024-02-26	142.50	145.00	141.55	142.00	142.00	3,559
2024-02-23	142.50	142.50	140.00	142.50	142.50	9,566
2024-02-22	142.50	145.00	140.50	142.50	142.50	5,675
2024-02-21	142.50	145.00	140.00	142.50	142.50	5,335
2024-02-20	142.50	142.50	141.00	142.50	142.50	1,457
2024-02-19	142.50	142.50	140.00	142.50	142.50	7,028
2024-02-16	142.50	142.50	141.55	142.50	142.50	12,500
2024-02-15	142.50	142.50	142.50	142.50	142.50	1,262
2024-02-14	142.50	142.50	140.00	142.50	142.50	77,500
2024-02-13	142.50	143.40	140.00	142.50	142.50	11,517
2024-02-12	145.00	145.00	140.25	142.50	142.50	53,084
2024-02-09	145.00	145.25	142.00	145.00	145.00	36,570
2024-02-08	145.00	145.00	140.00	145.00	145.00	195
2024-02-07	145.00	145.00	140.00	145.00	145.00	4,863
2024-02-06	145.00	150.00	142.86	145.00	145.00	4,748
2024-02-05	145.00	150.00	140.13	145.00	145.00	34,066
2024-02-02	145.00	150.00	140.00	145.00	145.00	18,418
2024-02-01	145.00	145.25	140.00	145.00	145.00	1,049
2024-01-31	145.00	150.00	140.00	145.00	145.00	17,127
2024-01-30	142.86	142.86	140.00	140.00	140.00	5,544
2024-01-29	145.00	150.00	140.00	145.00	145.00	3,936
2024-01-26	145.00	145.40	140.00	145.00	145.00	7,361
2024-01-25	145.00	150.00	140.00	145.00	145.00	34,188
2024-01-24	145.00	150.00	140.00	145.00	145.00	4,051
2024-01-23	145.00	145.00	140.00	145.00	145.00	21,434
2024-01-22	145.00	150.00	142.55	145.00	145.00	1,952
2024-01-19	145.00	150.00	141.21	145.00	145.00	29,453
2024-01-18	145.00	150.00	141.13	145.00	145.00	76,993
2024-01-17	147.50	149.00	142.00	145.00	145.00	9,128
2024-01-16	147.50	150.00	145.00	147.50	147.50	3,350
2024-01-15	147.50	147.50	146.00	147.50	147.50	321
2024-01-12	150.00	155.00	146.25	147.50	147.50	14,712
2024-01-11	155.00	159.00	150.00	150.00	150.00	12,302
2024-01-10	151.34	160.00	151.34	155.00	155.00	8,038
2024-01-09	147.50	155.00	145.00	150.00	150.00	48,259
2024-01-08	147.50	150.00	145.00	147.50	147.50	10,714
2024-01-05	150.00	155.00	145.00	147.50	147.50	11,140
2024-01-04	143.50	154.00	139.00	150.00	150.00	34,891
2024-01-03	143.50	145.00	142.00	143.50	143.50	17,594
2024-01-02	143.50	145.00	142.00	143.50	143.50	26,512
2023-12-29	145.00	145.00	142.00	143.50	143.50	13,494
2023-12-28	150.00	150.00	145.00	150.00	150.00	35,925
2023-12-27	150.00	155.00	145.00	150.00	150.00	2,413
2023-12-22	150.00	155.00	147.70	150.00	150.00	6,395
2023-12-21	150.00	150.00	145.00	150.00	150.00	800
2023-12-20	146.00	153.50	144.00	150.00	150.00	31,103
2023-12-19	146.00	150.00	142.00	146.00	146.00	17,507

← NewerPage 12 of 22 · 1,262 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.