Gear4music (Holdings) Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	140.00	166.00	130.00	166.00	166.00	2,033,078
2023-09-22	140.00	141.00	136.84	140.00	140.00	5,489
2023-09-21	140.00	142.50	135.00	140.00	140.00	18,097
2023-09-20	137.50	145.00	135.00	135.00	135.00	45,863
2023-09-19	132.50	147.40	130.00	137.50	137.50	90,846
2023-09-18	127.50	135.00	125.00	130.00	130.00	49,450
2023-09-15	122.50	130.00	120.00	127.50	127.50	29,570
2023-09-14	122.50	122.50	122.00	122.50	122.50	1,865
2023-09-13	123.50	127.00	120.00	122.50	122.50	8,263
2023-09-12	122.50	134.00	120.00	123.50	123.50	92,284
2023-09-11	118.00	129.22	115.00	125.00	125.00	300,957
2023-09-08	89.000	119.56	89.000	118.00	118.00	325,312
2023-09-07	87.600	87.600	86.270	87.500	87.500	2,423
2023-09-06	88.300	88.300	87.600	88.300	88.300	7,026
2023-09-05	88.300	88.300	87.614	88.300	88.300	3,006
2023-09-04	89.000	89.000	87.614	88.300	88.300	13,052
2023-09-01	89.000	89.490	88.020	89.000	89.000	8,575
2023-08-31	89.000	89.000	88.140	89.000	89.000	100
2023-08-30	89.000	90.000	88.000	89.000	89.000	14,800
2023-08-29	91.000	91.000	88.000	89.000	89.000	19,312
2023-08-25	92.000	92.000	90.000	91.000	91.000	35,058
2023-08-24	92.000	94.000	92.000	92.000	92.000	6
2023-08-23	92.000	94.000	92.000	92.000	92.000	1
2023-08-22	92.500	92.950	90.613	92.000	92.000	6,563
2023-08-21	93.500	94.000	91.000	92.500	92.500	13,515
2023-08-18	93.500	93.700	93.000	93.500	93.500	5,667
2023-08-17	94.000	94.400	93.000	93.500	93.500	28,658
2023-08-16	93.500	96.000	93.000	94.000	94.000	9,957
2023-08-15	99.000	100.00	91.750	93.500	93.500	29,160
2023-08-14	100.00	102.00	98.000	99.000	99.000	5,656
2023-08-11	98.500	100.00	98.400	100.00	100.00	2
2023-08-10	100.00	100.00	100.00	100.00	100.00	5,278
2023-08-09	100.00	102.00	98.600	100.00	100.00	3,750
2023-08-08	100.00	100.00	100.00	100.00	100.00	0
2023-08-07	100.00	100.00	98.600	100.00	100.00	428
2023-08-04	100.00	101.70	98.600	100.00	100.00	399
2023-08-03	100.00	100.00	100.00	100.00	100.00	0
2023-08-02	100.00	102.00	98.040	100.00	100.00	1,937
2023-08-01	99.000	101.96	99.000	100.00	100.00	11,498
2023-07-31	100.00	101.96	98.000	99.000	99.000	12,992
2023-07-28	100.00	101.60	98.400	100.00	100.00	15,463
2023-07-27	100.50	103.00	98.000	100.00	100.00	11,323
2023-07-26	100.50	102.80	100.00	100.50	100.50	26,438
2023-07-25	100.50	103.00	96.000	100.50	100.50	35,357
2023-07-24	100.50	102.00	98.500	100.50	100.50	29,567
2023-07-21	99.900	102.50	99.900	100.50	100.50	26,822
2023-07-20	101.50	102.00	97.500	97.500	97.500	6,629
2023-07-19	102.50	103.00	100.00	101.50	101.50	15,123
2023-07-18	102.50	102.70	100.00	102.50	102.50	1,301
2023-07-17	104.00	105.00	100.00	102.50	102.50	10,432
2023-07-14	106.00	106.00	103.00	104.00	104.00	49,832
2023-07-13	106.00	106.98	105.00	106.00	106.00	167,761
2023-07-12	106.00	106.00	106.00	106.00	106.00	1,467
2023-07-11	106.00	106.00	106.00	106.00	106.00	0
2023-07-10	106.00	107.00	105.00	106.00	106.00	2,677
2023-07-07	108.00	108.00	105.60	106.00	106.00	3,293
2023-07-06	108.50	109.97	107.60	108.50	108.50	22,500
2023-07-05	108.50	110.00	107.11	108.50	108.50	22,316
2023-07-04	108.50	108.50	107.00	108.50	108.50	16,351
2023-07-03	112.00	114.00	105.00	108.50	108.50	62,748

← NewerPage 14 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.