Gear4music (Holdings) Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-31 | 86.000 | 90.000 | 82.000 | 86.000 | 86.000 | 5,960 |
| 2023-03-30 | 86.000 | 86.000 | 82.080 | 86.000 | 86.000 | 13,262 |
| 2023-03-29 | 86.000 | 90.000 | 83.500 | 86.000 | 86.000 | 7,455 |
| 2023-03-28 | 87.250 | 87.250 | 85.600 | 86.000 | 86.000 | 560 |
| 2023-03-27 | 86.000 | 90.000 | 82.080 | 87.500 | 87.500 | 42,058 |
| 2023-03-24 | 86.000 | 86.000 | 82.000 | 86.000 | 86.000 | 4,937 |
| 2023-03-23 | 84.000 | 90.000 | 83.551 | 86.000 | 86.000 | 23,704 |
| 2023-03-22 | 85.000 | 85.000 | 81.000 | 85.000 | 85.000 | 162,243 |
| 2023-03-21 | 90.000 | 90.000 | 85.000 | 85.500 | 85.500 | 80,880 |
| 2023-03-20 | 91.500 | 93.000 | 90.000 | 90.500 | 90.500 | 6,155 |
| 2023-03-17 | 91.500 | 93.000 | 91.200 | 91.500 | 91.500 | 546 |
| 2023-03-16 | 91.500 | 93.000 | 90.000 | 91.500 | 91.500 | 5,449 |
| 2023-03-15 | 91.500 | 91.500 | 90.000 | 91.500 | 91.500 | 2,430 |
| 2023-03-14 | 91.500 | 93.000 | 90.000 | 91.500 | 91.500 | 50,605 |
| 2023-03-13 | 92.520 | 92.520 | 90.000 | 91.500 | 91.500 | 48,674 |
| 2023-03-10 | 94.000 | 94.000 | 90.000 | 93.500 | 93.500 | 14,409 |
| 2023-03-09 | 92.500 | 95.580 | 92.070 | 94.500 | 94.500 | 67,744 |
| 2023-03-08 | 92.500 | 93.100 | 91.000 | 92.500 | 92.500 | 4,094 |
| 2023-03-07 | 93.000 | 95.000 | 91.000 | 93.000 | 93.000 | 95,865 |
| 2023-03-06 | 92.500 | 93.750 | 90.250 | 93.000 | 93.000 | 50,343 |
| 2023-03-03 | 92.500 | 95.000 | 90.000 | 92.500 | 92.500 | 21,202 |
| 2023-03-02 | 92.500 | 92.500 | 90.250 | 92.500 | 92.500 | 3,728 |
| 2023-03-01 | 93.000 | 93.000 | 90.000 | 92.500 | 92.500 | 220,523 |
| 2023-02-28 | 93.000 | 95.000 | 91.000 | 93.000 | 93.000 | 30,532 |
| 2023-02-27 | 93.000 | 95.000 | 91.000 | 93.000 | 93.000 | 5,139 |
| 2023-02-24 | 92.500 | 95.000 | 91.000 | 93.000 | 93.000 | 7,301 |
| 2023-02-23 | 91.500 | 95.000 | 90.000 | 93.000 | 93.000 | 50,797 |
| 2023-02-22 | 93.500 | 95.000 | 90.000 | 91.500 | 91.500 | 229,313 |
| 2023-02-21 | 93.500 | 97.000 | 92.310 | 93.500 | 93.500 | 10,254 |
| 2023-02-20 | 87.500 | 96.890 | 85.510 | 93.500 | 93.500 | 60,283 |
| 2023-02-17 | 87.500 | 89.250 | 79.000 | 87.500 | 87.500 | 286,575 |
| 2023-02-16 | 89.000 | 90.000 | 85.000 | 87.500 | 87.500 | 41,727 |
| 2023-02-15 | 89.000 | 90.000 | 85.600 | 89.000 | 89.000 | 23,785 |
| 2023-02-14 | 89.000 | 90.000 | 88.100 | 89.000 | 89.000 | 54,654 |
| 2023-02-13 | 89.000 | 90.000 | 88.500 | 89.000 | 89.000 | 67,045 |
| 2023-02-10 | 89.000 | 90.000 | 88.000 | 89.000 | 89.000 | 286,458 |
| 2023-02-09 | 89.000 | 90.000 | 88.000 | 89.000 | 89.000 | 77,696 |
| 2023-02-08 | 91.000 | 92.000 | 88.000 | 89.000 | 89.000 | 69,501 |
| 2023-02-07 | 91.000 | 92.000 | 90.000 | 91.000 | 91.000 | 117,673 |
| 2023-02-06 | 94.000 | 95.000 | 90.000 | 91.000 | 91.000 | 82,476 |
| 2023-02-03 | 95.000 | 95.000 | 93.000 | 94.000 | 94.000 | 64,909 |
| 2023-02-02 | 96.000 | 96.500 | 92.551 | 96.500 | 96.500 | 260,525 |
| 2023-02-01 | 96.000 | 96.000 | 92.500 | 96.000 | 96.000 | 59,564 |
| 2023-01-31 | 97.000 | 100.00 | 94.000 | 97.000 | 97.000 | 5,223 |
| 2023-01-30 | 97.000 | 100.00 | 94.000 | 97.000 | 97.000 | 10,105 |
| 2023-01-27 | 97.000 | 100.00 | 92.200 | 100.00 | 100.00 | 26,811 |
| 2023-01-26 | 97.000 | 100.00 | 94.100 | 97.000 | 97.000 | 245,023 |
| 2023-01-25 | 110.00 | 110.20 | 91.800 | 91.800 | 91.800 | 266,453 |
| 2023-01-24 | 107.50 | 117.50 | 106.00 | 110.00 | 110.00 | 56,797 |
| 2023-01-23 | 107.50 | 110.00 | 105.00 | 107.50 | 107.50 | 39,542 |
| 2023-01-20 | 117.50 | 120.00 | 105.00 | 107.00 | 107.00 | 187,220 |
| 2023-01-19 | 138.50 | 140.00 | 106.55 | 115.00 | 115.00 | 395,989 |
| 2023-01-18 | 137.50 | 141.90 | 136.50 | 138.50 | 138.50 | 235,907 |
| 2023-01-17 | 139.50 | 139.50 | 133.00 | 137.50 | 137.50 | 75,738 |
| 2023-01-16 | 145.50 | 147.00 | 139.50 | 139.50 | 139.50 | 62,594 |
| 2023-01-13 | 145.50 | 147.00 | 141.00 | 144.00 | 144.00 | 54,164 |
| 2023-01-12 | 152.50 | 155.00 | 141.00 | 149.00 | 149.00 | 125,490 |
| 2023-01-11 | 152.50 | 159.10 | 150.00 | 153.00 | 153.00 | 131,909 |
| 2023-01-10 | 131.50 | 155.00 | 128.00 | 153.00 | 153.00 | 286,877 |
| 2023-01-09 | 108.50 | 134.50 | 105.00 | 134.50 | 134.50 | 164,902 |
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.