Gear4music (Holdings) Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 110.00 | 110.90 | 110.00 | 110.00 | 110.00 | 21,615 |
| 2022-10-10 | 110.00 | 115.00 | 110.00 | 110.00 | 110.00 | 705 |
| 2022-10-07 | 110.00 | 110.90 | 110.00 | 110.00 | 110.00 | 1,071 |
| 2022-10-06 | 110.00 | 111.00 | 110.00 | 110.00 | 110.00 | 20,723 |
| 2022-10-05 | 110.00 | 111.40 | 110.00 | 110.00 | 110.00 | 20,640 |
| 2022-10-04 | 108.00 | 114.50 | 108.00 | 110.00 | 110.00 | 98,994 |
| 2022-10-03 | 110.00 | 115.00 | 110.00 | 110.00 | 110.00 | 40,183 |
| 2022-09-30 | 108.00 | 115.00 | 108.00 | 110.00 | 110.00 | 60,809 |
| 2022-09-29 | 107.50 | 110.00 | 105.00 | 110.00 | 110.00 | 57,375 |
| 2022-09-28 | 110.50 | 110.50 | 101.00 | 107.50 | 107.50 | 57,355 |
| 2022-09-27 | 112.00 | 114.00 | 111.00 | 112.00 | 112.00 | 72,028 |
| 2022-09-26 | 112.50 | 114.00 | 111.00 | 112.00 | 112.00 | 28,029 |
| 2022-09-23 | 112.50 | 115.00 | 111.26 | 112.50 | 112.50 | 47,514 |
| 2022-09-22 | 112.50 | 112.50 | 111.26 | 112.50 | 112.50 | 4,575 |
| 2022-09-21 | 112.50 | 112.50 | 110.00 | 112.50 | 112.50 | 45,760 |
| 2022-09-20 | 112.50 | 115.00 | 111.16 | 112.50 | 112.50 | 58,464 |
| 2022-09-16 | 112.50 | 115.00 | 111.12 | 112.50 | 112.50 | 112,400 |
| 2022-09-15 | 112.50 | 112.50 | 111.10 | 112.50 | 112.50 | 24,371 |
| 2022-09-14 | 112.50 | 113.70 | 110.00 | 112.50 | 112.50 | 41,014 |
| 2022-09-13 | 112.50 | 115.00 | 112.00 | 115.00 | 115.00 | 75,878 |
| 2022-09-12 | 112.50 | 115.50 | 111.00 | 115.00 | 115.00 | 119,538 |
| 2022-09-09 | 105.00 | 120.00 | 102.00 | 112.50 | 112.50 | 315,555 |
| 2022-09-08 | 135.00 | 135.00 | 132.50 | 132.50 | 132.50 | 11,324 |
| 2022-09-07 | 137.50 | 137.50 | 135.00 | 137.50 | 137.50 | 54,234 |
| 2022-09-06 | 140.00 | 140.00 | 135.55 | 140.00 | 140.00 | 26,239 |
| 2022-09-05 | 142.50 | 145.00 | 135.55 | 140.00 | 140.00 | 135,915 |
| 2022-09-02 | 142.50 | 145.00 | 140.00 | 145.00 | 145.00 | 2,535 |
| 2022-09-01 | 142.50 | 145.00 | 140.00 | 145.00 | 145.00 | 3,564 |
| 2022-08-31 | 143.65 | 143.65 | 135.00 | 141.00 | 141.00 | 15,676 |
| 2022-08-30 | 150.00 | 150.00 | 140.00 | 145.00 | 145.00 | 20,931 |
| 2022-08-26 | 152.50 | 155.00 | 150.00 | 152.50 | 152.50 | 12,440 |
| 2022-08-25 | 154.00 | 154.00 | 150.00 | 152.50 | 152.50 | 3,921 |
| 2022-08-24 | 157.50 | 165.00 | 150.00 | 157.50 | 157.50 | 9,923 |
| 2022-08-23 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | 0 |
| 2022-08-22 | 157.50 | 158.00 | 150.15 | 157.50 | 157.50 | 18,420 |
| 2022-08-19 | 157.50 | 165.00 | 150.00 | 150.00 | 150.00 | 25,591 |
| 2022-08-18 | 154.90 | 154.90 | 150.00 | 153.50 | 153.50 | 4,711 |
| 2022-08-17 | 157.50 | 165.00 | 150.00 | 157.50 | 157.50 | 2,067 |
| 2022-08-16 | 157.50 | 157.50 | 150.00 | 157.50 | 157.50 | 1,337 |
| 2022-08-15 | 157.50 | 165.00 | 150.00 | 157.50 | 157.50 | 66,468 |
| 2022-08-12 | 157.50 | 157.50 | 150.00 | 157.50 | 157.50 | 4,914 |
| 2022-08-11 | 157.50 | 165.00 | 151.50 | 157.50 | 157.50 | 16,150 |
| 2022-08-10 | 157.50 | 160.00 | 150.00 | 157.50 | 157.50 | 4,077 |
| 2022-08-09 | 157.50 | 160.00 | 156.00 | 157.50 | 157.50 | 9,859 |
| 2022-08-08 | 157.50 | 165.00 | 156.00 | 157.50 | 157.50 | 30,404 |
| 2022-08-05 | 168.50 | 168.50 | 151.50 | 157.50 | 157.50 | 36,274 |
| 2022-08-04 | 172.50 | 172.50 | 165.00 | 172.50 | 172.50 | 3,546 |
| 2022-08-03 | 172.50 | 180.00 | 165.00 | 172.50 | 172.50 | 29,519 |
| 2022-08-02 | 177.50 | 180.00 | 168.00 | 172.50 | 172.50 | 13,369 |
| 2022-08-01 | 180.00 | 185.00 | 171.00 | 177.50 | 177.50 | 2,152 |
| 2022-07-29 | 177.50 | 177.50 | 171.00 | 177.50 | 177.50 | 4,879 |
| 2022-07-28 | 177.50 | 185.00 | 170.00 | 177.50 | 177.50 | 3,114 |
| 2022-07-27 | 177.50 | 185.00 | 171.00 | 177.50 | 177.50 | 10,938 |
| 2022-07-26 | 177.50 | 185.00 | 171.00 | 177.50 | 177.50 | 35,696 |
| 2022-07-25 | 177.50 | 177.50 | 174.50 | 177.50 | 177.50 | 3,000 |
| 2022-07-22 | 177.50 | 178.00 | 170.00 | 177.50 | 177.50 | 660 |
| 2022-07-21 | 177.50 | 185.00 | 171.00 | 177.50 | 177.50 | 2,839 |
| 2022-07-20 | 177.50 | 179.00 | 171.25 | 177.50 | 177.50 | 4,046 |
| 2022-07-19 | 180.00 | 185.00 | 176.00 | 177.50 | 177.50 | 52,166 |
| 2022-07-18 | 180.00 | 182.00 | 180.00 | 180.00 | 180.00 | 1,228 |
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.