Gear4music (Holdings) Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-18 | 150.00 | 150.00 | 142.24 | 146.00 | 146.00 | 9,146 |
| 2023-12-15 | 150.50 | 155.00 | 146.00 | 150.50 | 150.50 | 39,996 |
| 2023-12-14 | 148.00 | 155.00 | 146.00 | 150.50 | 150.50 | 21,639 |
| 2023-12-13 | 148.00 | 148.40 | 146.00 | 148.00 | 148.00 | 18,859 |
| 2023-12-12 | 148.00 | 148.00 | 143.00 | 148.00 | 148.00 | 6,708 |
| 2023-12-11 | 149.50 | 150.20 | 146.00 | 148.00 | 148.00 | 33,556 |
| 2023-12-08 | 149.50 | 153.00 | 146.55 | 149.50 | 149.50 | 7,938 |
| 2023-12-07 | 148.00 | 153.00 | 146.00 | 149.50 | 149.50 | 8,920 |
| 2023-12-06 | 150.50 | 150.50 | 146.00 | 148.00 | 148.00 | 21,453 |
| 2023-12-05 | 150.50 | 155.00 | 144.75 | 150.50 | 150.50 | 76,766 |
| 2023-12-04 | 148.00 | 155.00 | 146.00 | 150.50 | 150.50 | 65,037 |
| 2023-12-01 | 146.50 | 150.00 | 146.25 | 148.00 | 148.00 | 15,130 |
| 2023-11-30 | 147.50 | 150.00 | 142.50 | 146.50 | 146.50 | 9,897 |
| 2023-11-29 | 150.00 | 155.00 | 145.00 | 147.50 | 147.50 | 28,721 |
| 2023-11-28 | 152.50 | 155.00 | 145.00 | 150.00 | 150.00 | 16,631 |
| 2023-11-27 | 145.00 | 155.00 | 145.00 | 152.50 | 152.50 | 57,722 |
| 2023-11-24 | 139.50 | 150.00 | 139.50 | 145.00 | 145.00 | 94,903 |
| 2023-11-23 | 128.75 | 143.90 | 128.75 | 137.50 | 137.50 | 129,657 |
| 2023-11-22 | 120.00 | 130.00 | 117.33 | 127.50 | 127.50 | 122,359 |
| 2023-11-21 | 120.00 | 120.00 | 115.00 | 120.00 | 120.00 | 30,427 |
| 2023-11-20 | 120.00 | 120.00 | 114.00 | 120.00 | 120.00 | 2,424 |
| 2023-11-17 | 120.00 | 125.00 | 115.00 | 120.00 | 120.00 | 70,150 |
| 2023-11-16 | 120.00 | 122.50 | 118.00 | 120.00 | 120.00 | 1,547 |
| 2023-11-15 | 117.50 | 125.00 | 115.00 | 120.00 | 120.00 | 26,473 |
| 2023-11-14 | 115.00 | 120.00 | 110.00 | 117.50 | 117.50 | 64,282 |
| 2023-11-13 | 120.00 | 125.00 | 115.00 | 120.00 | 120.00 | 39,097 |
| 2023-11-10 | 110.00 | 126.50 | 110.00 | 126.50 | 126.50 | 26,951 |
| 2023-11-09 | 110.00 | 115.00 | 110.00 | 110.00 | 110.00 | 142,709 |
| 2023-11-08 | 110.00 | 115.00 | 103.00 | 110.00 | 110.00 | 28,889 |
| 2023-11-07 | 115.00 | 115.00 | 105.67 | 110.00 | 110.00 | 91,640 |
| 2023-11-06 | 115.00 | 120.00 | 110.00 | 115.00 | 115.00 | 4,585 |
| 2023-11-03 | 115.00 | 118.00 | 112.00 | 115.00 | 115.00 | 13,139 |
| 2023-11-02 | 115.00 | 116.70 | 110.00 | 115.00 | 115.00 | 2,509 |
| 2023-11-01 | 117.50 | 120.00 | 110.00 | 115.00 | 115.00 | 4,115 |
| 2023-10-31 | 117.50 | 125.00 | 115.00 | 117.50 | 117.50 | 20,066 |
| 2023-10-30 | 110.00 | 120.00 | 110.00 | 117.50 | 117.50 | 47,899 |
| 2023-10-27 | 114.00 | 114.00 | 106.22 | 110.00 | 110.00 | 253,907 |
| 2023-10-26 | 120.00 | 120.00 | 115.00 | 120.00 | 120.00 | 2,090 |
| 2023-10-25 | 120.00 | 125.00 | 115.00 | 120.00 | 120.00 | 12,621 |
| 2023-10-24 | 112.50 | 123.00 | 110.00 | 120.00 | 120.00 | 30,932 |
| 2023-10-23 | 117.50 | 120.00 | 110.00 | 112.50 | 112.50 | 25,578 |
| 2023-10-20 | 122.50 | 122.50 | 115.05 | 117.50 | 117.50 | 88,151 |
| 2023-10-19 | 135.00 | 140.00 | 121.00 | 135.00 | 135.00 | 125,549 |
| 2023-10-18 | 137.50 | 140.00 | 131.00 | 135.00 | 135.00 | 88,668 |
| 2023-10-17 | 137.50 | 140.00 | 135.00 | 137.50 | 137.50 | 36,964 |
| 2023-10-16 | 137.50 | 138.79 | 135.00 | 137.50 | 137.50 | 3,360 |
| 2023-10-13 | 140.00 | 145.00 | 135.00 | 137.50 | 137.50 | 18,668 |
| 2023-10-12 | 140.00 | 140.00 | 135.00 | 140.00 | 140.00 | 2,522 |
| 2023-10-11 | 140.00 | 149.75 | 135.00 | 140.00 | 140.00 | 61,540 |
| 2023-10-10 | 130.00 | 144.49 | 125.00 | 140.00 | 140.00 | 68,917 |
| 2023-10-09 | 131.00 | 131.00 | 126.00 | 130.00 | 130.00 | 16,206 |
| 2023-10-06 | 127.50 | 137.40 | 125.00 | 135.00 | 135.00 | 40,705 |
| 2023-10-05 | 127.50 | 127.50 | 125.00 | 127.50 | 127.50 | 708 |
| 2023-10-04 | 129.00 | 129.00 | 125.00 | 127.50 | 127.50 | 2,638 |
| 2023-10-03 | 135.00 | 135.00 | 126.00 | 130.00 | 130.00 | 16,848 |
| 2023-10-02 | 140.00 | 145.00 | 130.10 | 135.00 | 135.00 | 12,121 |
| 2023-09-29 | 140.00 | 142.00 | 135.55 | 140.00 | 140.00 | 53,465 |
| 2023-09-28 | 150.00 | 150.00 | 140.00 | 142.50 | 142.50 | 14,983 |
| 2023-09-27 | 157.50 | 160.00 | 140.00 | 150.00 | 150.00 | 138,461 |
| 2023-09-26 | 167.50 | 170.00 | 155.00 | 157.50 | 157.50 | 154,268 |
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.