Gear4music (Holdings) Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-18 | 180.00 | 182.00 | 180.00 | 180.00 | 180.00 | 1,228 |
| 2022-07-15 | 177.50 | 182.25 | 175.00 | 180.00 | 180.00 | 11,511 |
| 2022-07-14 | 180.00 | 185.00 | 179.50 | 180.00 | 180.00 | 7,413 |
| 2022-07-13 | 180.00 | 185.00 | 179.61 | 180.00 | 180.00 | 31,292 |
| 2022-07-12 | 180.00 | 182.80 | 179.50 | 180.00 | 180.00 | 6,620 |
| 2022-07-11 | 180.00 | 185.00 | 180.00 | 180.00 | 180.00 | 12,741 |
| 2022-07-08 | 180.00 | 185.00 | 180.00 | 180.00 | 180.00 | 1,111 |
| 2022-07-07 | 180.00 | 185.00 | 179.50 | 180.00 | 180.00 | 52,835 |
| 2022-07-06 | 180.00 | 185.00 | 175.00 | 180.00 | 180.00 | 6,743 |
| 2022-07-05 | 178.00 | 185.00 | 178.00 | 180.00 | 180.00 | 1,798 |
| 2022-07-04 | 180.00 | 185.00 | 176.25 | 180.00 | 180.00 | 46,800 |
| 2022-07-01 | 180.00 | 185.00 | 175.00 | 180.00 | 180.00 | 26,798 |
| 2022-06-30 | 180.00 | 185.00 | 179.90 | 180.00 | 180.00 | 6,340 |
| 2022-06-29 | 180.00 | 180.00 | 175.00 | 180.00 | 180.00 | 29,409 |
| 2022-06-28 | 182.50 | 187.60 | 175.15 | 180.00 | 180.00 | 21,409 |
| 2022-06-27 | 182.50 | 187.75 | 179.32 | 182.50 | 182.50 | 27,735 |
| 2022-06-24 | 175.00 | 187.00 | 172.26 | 182.50 | 182.50 | 57,201 |
| 2022-06-23 | 180.00 | 186.89 | 170.50 | 175.00 | 175.00 | 11,736 |
| 2022-06-22 | 180.00 | 186.89 | 173.15 | 180.00 | 180.00 | 114,106 |
| 2022-06-21 | 177.00 | 189.00 | 177.00 | 180.00 | 180.00 | 444,313 |
| 2022-06-20 | 175.00 | 185.00 | 171.75 | 175.00 | 175.00 | 22,486 |
| 2022-06-17 | 175.00 | 183.00 | 170.00 | 170.00 | 170.00 | 19,198 |
| 2022-06-16 | 175.00 | 177.00 | 170.22 | 175.00 | 175.00 | 17,057 |
| 2022-06-15 | 175.00 | 177.50 | 169.90 | 175.00 | 175.00 | 1,207 |
| 2022-06-14 | 180.00 | 180.00 | 169.40 | 175.00 | 175.00 | 25,181 |
| 2022-06-13 | 185.00 | 190.00 | 170.00 | 180.00 | 180.00 | 10,570 |
| 2022-06-10 | 185.00 | 185.00 | 175.50 | 185.00 | 185.00 | 43,422 |
| 2022-06-09 | 185.00 | 190.00 | 180.00 | 180.00 | 180.00 | 87,642 |
| 2022-06-08 | 185.00 | 185.00 | 182.20 | 185.00 | 185.00 | 2,766 |
| 2022-06-07 | 185.00 | 185.00 | 182.20 | 185.00 | 185.00 | 41,613 |
| 2022-06-06 | 185.00 | 190.00 | 184.50 | 185.00 | 185.00 | 30,173 |
| 2022-06-01 | 185.00 | 190.00 | 182.05 | 185.00 | 185.00 | 69,824 |
| 2022-05-31 | 185.00 | 185.00 | 182.00 | 185.00 | 185.00 | 15,533 |
| 2022-05-30 | 185.00 | 185.00 | 182.00 | 185.00 | 185.00 | 53,221 |
| 2022-05-27 | 185.00 | 185.00 | 180.10 | 185.00 | 185.00 | 6,936 |
| 2022-05-26 | 185.00 | 186.00 | 184.75 | 185.00 | 185.00 | 5,691 |
| 2022-05-25 | 185.00 | 185.00 | 180.00 | 185.00 | 185.00 | 7,244 |
| 2022-05-24 | 185.90 | 185.90 | 180.71 | 185.00 | 185.00 | 11,287 |
| 2022-05-23 | 190.00 | 190.50 | 180.50 | 185.00 | 185.00 | 40,201 |
| 2022-05-20 | 185.90 | 185.90 | 180.00 | 185.00 | 185.00 | 7,148 |
| 2022-05-19 | 190.00 | 190.00 | 180.00 | 185.00 | 185.00 | 29,565 |
| 2022-05-18 | 192.00 | 192.00 | 190.00 | 190.00 | 190.00 | 96,723 |
| 2022-05-17 | 193.80 | 193.80 | 185.50 | 190.00 | 190.00 | 111,479 |
| 2022-05-16 | 195.00 | 200.00 | 185.00 | 190.00 | 190.00 | 157,994 |
| 2022-05-13 | 195.00 | 210.00 | 183.76 | 185.00 | 185.00 | 1,780,227 |
| 2022-05-12 | 195.00 | 200.00 | 180.00 | 190.00 | 190.00 | 20,629 |
| 2022-05-11 | 195.00 | 195.80 | 191.50 | 195.00 | 195.00 | 10,942 |
| 2022-05-10 | 200.00 | 200.00 | 190.00 | 195.00 | 195.00 | 28,380 |
| 2022-05-09 | 202.50 | 202.50 | 195.00 | 202.50 | 202.50 | 41,371 |
| 2022-05-06 | 202.50 | 210.00 | 195.15 | 202.50 | 202.50 | 9,633 |
| 2022-05-05 | 205.00 | 207.00 | 195.00 | 202.50 | 202.50 | 157,354 |
| 2022-05-04 | 205.00 | 215.32 | 200.00 | 205.00 | 205.00 | 71,331 |
| 2022-05-03 | 225.70 | 225.70 | 200.00 | 205.00 | 205.00 | 109,836 |
| 2022-04-29 | 222.50 | 235.00 | 220.00 | 227.50 | 227.50 | 196,955 |
| 2022-04-28 | 225.00 | 225.00 | 220.25 | 222.50 | 222.50 | 7,057 |
| 2022-04-27 | 227.50 | 230.00 | 220.00 | 225.00 | 225.00 | 381,668 |
| 2022-04-26 | 241.97 | 241.97 | 225.00 | 230.00 | 230.00 | 71,589 |
| 2022-04-25 | 247.50 | 255.00 | 235.51 | 242.50 | 242.50 | 61,112 |
| 2022-04-22 | 260.00 | 270.00 | 235.00 | 247.50 | 247.50 | 375,453 |
| 2022-04-21 | 300.00 | 300.00 | 250.00 | 260.00 | 260.00 | 623,323 |
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.