Gear4music (Holdings) Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	104.75	110.00	104.75	108.50	108.50	33,843
2023-01-05	102.50	104.75	100.10	102.50	102.50	86,292
2023-01-04	105.88	105.88	100.00	102.00	102.00	82,355
2023-01-03	109.00	109.00	103.12	106.00	106.00	42,210
2022-12-30	108.50	108.50	105.70	108.50	108.50	7,180
2022-12-29	110.00	112.00	105.00	105.00	105.00	26,709
2022-12-28	108.50	108.50	105.00	108.50	108.50	283
2022-12-23	110.00	111.48	105.00	108.50	108.50	46,582
2022-12-22	110.00	111.50	105.00	107.50	107.50	27,401
2022-12-21	110.25	110.25	109.50	109.50	109.50	8,610
2022-12-20	112.50	115.00	110.00	112.50	112.50	26,302
2022-12-19	107.50	114.00	107.31	112.50	112.50	100,074
2022-12-16	112.00	112.00	105.00	107.00	107.00	58,619
2022-12-15	116.10	116.10	110.00	112.50	112.50	30,863
2022-12-14	117.00	117.00	116.00	117.00	117.00	46,705
2022-12-13	121.00	124.00	115.00	117.00	117.00	40,067
2022-12-12	121.00	124.00	117.00	120.50	120.50	8,170
2022-12-09	121.00	124.00	120.50	120.50	120.50	41,231
2022-12-08	121.00	122.00	117.00	120.50	120.50	6,341
2022-12-07	129.35	129.35	117.00	120.50	120.50	75,518
2022-12-06	129.50	133.00	126.00	128.50	128.50	34,529
2022-12-05	120.00	138.00	120.00	129.50	129.50	212,468
2022-12-02	101.00	120.00	98.945	118.00	118.00	244,042
2022-12-01	101.00	104.00	98.551	101.00	101.00	263,876
2022-11-30	101.20	101.20	96.551	101.00	101.00	35,258
2022-11-29	101.50	101.50	100.00	101.50	101.50	131,469
2022-11-28	102.00	102.00	99.005	101.50	101.50	48,980
2022-11-25	107.50	110.00	99.250	101.50	101.50	170,907
2022-11-24	107.50	109.80	107.50	107.50	107.50	48,703
2022-11-23	107.50	109.80	107.50	107.50	107.50	120,000
2022-11-22	109.50	110.00	107.50	107.50	107.50	834,136
2022-11-21	109.50	110.00	106.60	107.50	107.50	109,153
2022-11-18	106.00	113.00	106.00	107.50	107.50	481,355
2022-11-17	100.50	108.00	96.000	104.00	104.00	1,670,649
2022-11-16	100.50	102.12	96.000	100.50	100.50	90,705
2022-11-15	97.550	105.00	97.550	100.50	100.50	219,838
2022-11-14	94.000	99.600	90.000	96.000	96.000	202,436
2022-11-11	92.500	92.500	90.000	92.500	92.500	118,777
2022-11-10	96.000	96.000	90.000	92.500	92.500	137,569
2022-11-09	101.11	101.11	95.250	97.500	97.500	87,182
2022-11-08	105.00	105.00	102.00	105.00	105.00	2,306
2022-11-07	106.00	110.00	102.00	105.00	105.00	8,225
2022-11-04	108.50	110.00	102.00	102.00	102.00	5,117
2022-11-03	108.50	108.50	105.00	108.50	108.50	1,468
2022-11-02	108.50	112.00	105.90	108.50	108.50	5,345
2022-11-01	108.50	108.50	105.55	108.50	108.50	6,688
2022-10-31	108.50	108.50	105.00	108.50	108.50	25,187
2022-10-28	112.00	112.00	100.25	108.50	108.50	36,949
2022-10-27	112.50	112.50	110.00	112.50	112.50	54,673
2022-10-26	112.50	112.50	110.18	112.50	112.50	2,907
2022-10-25	112.50	112.50	110.00	112.50	112.50	8,302
2022-10-24	112.50	112.50	110.00	112.50	112.50	981
2022-10-21	112.50	112.50	110.00	112.50	112.50	29,113
2022-10-20	110.00	116.00	110.00	112.50	112.50	319,923
2022-10-19	108.50	109.98	106.00	107.00	107.00	5,229
2022-10-18	108.50	108.50	108.50	108.50	108.50	0
2022-10-17	108.50	109.45	105.00	108.50	108.50	2,336
2022-10-14	108.50	109.48	108.00	108.50	108.50	6,830
2022-10-13	108.50	109.50	105.00	108.50	108.50	2,047
2022-10-12	110.00	110.70	108.50	108.50	108.50	20,922

← NewerPage 17 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.