Gear4music (Holdings) Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	103.50	113.90	102.00	102.00	102.00	27,157
2023-06-29	97.875	103.50	97.875	103.50	103.50	33,811
2023-06-28	97.500	97.825	95.000	97.500	97.500	10,428
2023-06-27	97.500	100.00	97.500	97.500	97.500	3,942
2023-06-26	97.500	100.00	96.650	97.500	97.500	11,786
2023-06-23	97.500	100.00	97.500	97.500	97.500	12,062
2023-06-22	97.500	100.00	97.500	97.500	97.500	500
2023-06-21	97.000	100.00	97.000	97.500	97.500	186,930
2023-06-20	97.000	97.000	93.551	95.500	95.500	66,274
2023-06-19	102.50	103.50	100.00	102.50	102.50	15,156
2023-06-16	102.50	102.80	100.00	102.50	102.50	24,403
2023-06-15	102.50	103.00	102.50	102.50	102.50	3,000
2023-06-14	102.50	105.00	100.00	102.50	102.50	8,600
2023-06-13	102.50	102.50	100.00	102.50	102.50	46,268
2023-06-12	102.50	105.00	100.00	102.50	102.50	5,514
2023-06-09	102.50	105.00	97.600	102.50	102.50	19,597
2023-06-08	102.50	102.50	100.05	102.50	102.50	52
2023-06-07	102.50	103.00	100.00	102.50	102.50	31,178
2023-06-06	102.50	102.50	100.05	102.50	102.50	19
2023-06-05	102.50	103.50	100.00	102.50	102.50	21,851
2023-06-02	102.50	102.50	100.00	102.50	102.50	20,445
2023-06-01	102.50	105.00	100.00	102.50	102.50	9,928
2023-05-31	103.50	103.50	100.00	102.50	102.50	79,452
2023-05-30	104.00	106.95	101.00	104.00	104.00	1,592
2023-05-26	105.00	108.00	100.40	104.00	104.00	7,331
2023-05-25	105.00	108.00	102.25	105.00	105.00	2,119
2023-05-24	105.00	107.00	102.00	105.00	105.00	4,063
2023-05-23	107.50	110.00	102.55	105.00	105.00	14,328
2023-05-22	107.50	110.00	105.00	107.50	107.50	14,141
2023-05-19	107.50	110.00	107.00	107.50	107.50	37,603
2023-05-18	107.50	109.73	105.00	107.50	107.50	45,341
2023-05-17	108.50	110.00	106.65	107.50	107.50	24,703
2023-05-16	108.50	111.65	105.00	108.50	108.50	50,391
2023-05-15	108.50	112.00	108.50	108.50	108.50	5,810
2023-05-12	109.25	112.90	105.00	108.50	108.50	17,399
2023-05-11	109.20	114.50	109.20	109.25	109.25	126,411
2023-05-10	108.00	113.00	108.00	108.00	108.00	24,783
2023-05-09	107.50	113.00	103.00	108.00	108.00	42,096
2023-05-05	103.50	112.00	103.00	107.50	107.50	30,901
2023-05-04	103.50	104.97	102.00	103.50	103.50	31,996
2023-05-03	103.50	105.00	102.03	103.50	103.50	11,045
2023-05-02	97.057	107.89	97.057	103.50	103.50	51,552
2023-04-28	93.500	98.000	90.000	94.000	94.000	15,022
2023-04-27	93.500	97.800	93.500	93.500	93.500	11,516
2023-04-26	94.000	97.800	90.000	93.500	93.500	30,362
2023-04-25	95.311	98.000	95.311	97.800	97.800	10,121
2023-04-24	94.000	97.800	90.000	97.800	97.800	20,014
2023-04-21	94.000	97.920	93.200	94.000	94.000	3,232
2023-04-20	94.000	96.000	90.000	94.000	94.000	1,075
2023-04-19	94.000	98.000	94.000	94.000	94.000	19,627
2023-04-18	94.000	96.000	90.000	94.000	94.000	13,514
2023-04-17	96.000	99.000	91.000	91.000	91.000	20,057
2023-04-14	95.500	98.846	92.000	96.000	96.000	28,116
2023-04-13	92.500	99.400	91.000	95.500	95.500	68,236
2023-04-12	85.000	95.000	85.000	92.500	92.500	40,985
2023-04-11	82.500	85.000	80.000	82.500	82.500	28,216
2023-04-06	82.500	85.000	68.700	82.500	82.500	309,225
2023-04-05	86.500	88.560	86.150	88.000	88.000	12,910
2023-04-04	86.000	90.000	82.000	86.500	86.500	43,572
2023-04-03	86.000	86.000	82.000	86.000	86.000	2,227

← NewerPage 15 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.