Gear4music (Holdings) Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 277.50 | 285.00 | 275.00 | 277.50 | 277.50 | 100,711 |
| 2026-07-29 | 277.50 | 285.00 | 277.50 | 277.50 | 277.50 | 10,276 |
| 2026-07-28 | 277.50 | 286.00 | 277.50 | 277.50 | 277.50 | 6,272 |
| 2026-07-27 | 277.50 | 285.00 | 270.00 | 277.50 | 277.50 | 4,894 |
| 2026-07-24 | 277.50 | 285.00 | 270.00 | 277.50 | 277.50 | 45,722 |
| 2026-07-23 | 277.50 | 277.50 | 275.00 | 277.50 | 277.50 | 12,774 |
| 2026-07-22 | 277.50 | 280.00 | 276.51 | 277.50 | 277.50 | 44,459 |
| 2026-07-21 | 277.50 | 285.00 | 270.00 | 277.50 | 277.50 | 18,478 |
| 2026-07-20 | 277.50 | 285.00 | 270.00 | 277.50 | 277.50 | 11,394 |
| 2026-07-17 | 277.50 | 285.00 | 270.00 | 277.50 | 277.50 | 3,417 |
| 2026-07-16 | 277.50 | 285.00 | 265.00 | 277.50 | 277.50 | 5,886 |
| 2026-07-15 | 275.00 | 285.00 | 270.00 | 277.50 | 277.50 | 20,021 |
| 2026-07-14 | 275.00 | 282.00 | 270.00 | 270.00 | 270.00 | 13,007 |
| 2026-07-13 | 275.00 | 285.00 | 265.00 | 275.00 | 275.00 | 7,369 |
| 2026-07-10 | 275.00 | 285.00 | 265.00 | 275.00 | 275.00 | 4,721 |
| 2026-07-09 | 275.00 | 285.00 | 265.00 | 275.00 | 275.00 | 13,332 |
| 2026-07-08 | 275.00 | 282.00 | 271.60 | 275.00 | 275.00 | 29,032 |
| 2026-07-07 | 270.00 | 282.92 | 265.00 | 275.00 | 275.00 | 49,451 |
| 2026-07-06 | 270.00 | 275.00 | 265.00 | 270.00 | 270.00 | 16,248 |
| 2026-07-03 | 270.00 | 275.00 | 265.00 | 270.00 | 270.00 | 4,748 |
| 2026-07-02 | 270.00 | 275.00 | 265.00 | 270.00 | 270.00 | 6,174 |
| 2026-07-01 | 275.00 | 280.00 | 265.00 | 270.00 | 270.00 | 9,964 |
| 2026-06-30 | 280.00 | 290.00 | 270.00 | 275.00 | 275.00 | 37,534 |
| 2026-06-29 | 282.50 | 290.00 | 270.00 | 287.00 | 287.00 | 12,332 |
| 2026-06-26 | 287.50 | 295.00 | 280.00 | 282.50 | 282.50 | 18,119 |
| 2026-06-25 | 290.00 | 300.00 | 280.00 | 287.50 | 287.50 | 133,658 |
| 2026-06-24 | 270.00 | 300.00 | 265.00 | 290.00 | 290.00 | 162,093 |
| 2026-06-23 | 265.00 | 290.00 | 265.00 | 270.00 | 270.00 | 140,527 |
| 2026-06-22 | 267.50 | 279.00 | 253.55 | 257.50 | 257.50 | 121,517 |
| 2026-06-19 | 255.00 | 274.00 | 254.00 | 267.50 | 267.50 | 36,991 |
| 2026-06-18 | 255.00 | 260.00 | 250.00 | 255.00 | 255.00 | 3,030 |
| 2026-06-17 | 250.00 | 260.00 | 250.00 | 255.00 | 255.00 | 4,974 |
| 2026-06-16 | 250.00 | 257.00 | 240.00 | 250.00 | 250.00 | 24,194 |
| 2026-06-15 | 250.00 | 260.00 | 240.00 | 250.00 | 250.00 | 12,284 |
| 2026-06-12 | 245.00 | 260.00 | 240.00 | 250.00 | 250.00 | 11,126 |
| 2026-06-11 | 245.00 | 245.00 | 240.02 | 245.00 | 245.00 | 1,000 |
| 2026-06-10 | 245.00 | 245.50 | 240.00 | 245.00 | 245.00 | 3,893 |
| 2026-06-09 | 245.00 | 250.00 | 241.00 | 245.00 | 245.00 | 6,579 |
| 2026-06-08 | 245.00 | 250.00 | 240.00 | 245.00 | 245.00 | 2,988 |
| 2026-06-05 | 245.00 | 250.00 | 242.50 | 245.00 | 245.00 | 10,167 |
| 2026-06-04 | 245.00 | 250.00 | 240.00 | 245.00 | 245.00 | 9,018 |
| 2026-06-03 | 252.50 | 254.00 | 240.00 | 245.00 | 245.00 | 15,480 |
| 2026-06-02 | 237.50 | 264.00 | 230.00 | 252.50 | 252.50 | 63,273 |
| 2026-06-01 | 230.00 | 245.00 | 225.00 | 237.50 | 237.50 | 59,331 |
| 2026-05-29 | 230.00 | 235.00 | 225.00 | 230.00 | 230.00 | 6,277 |
| 2026-05-28 | 235.00 | 235.00 | 226.21 | 230.00 | 230.00 | 7,809 |
| 2026-05-27 | 235.00 | 236.50 | 231.50 | 235.00 | 235.00 | 8,978 |
| 2026-05-26 | 235.00 | 240.00 | 230.00 | 235.00 | 235.00 | 10,131 |
| 2026-05-22 | 235.00 | 240.00 | 230.20 | 235.00 | 235.00 | 12,925 |
| 2026-05-21 | 235.00 | 240.00 | 230.00 | 235.00 | 235.00 | 5,220 |
| 2026-05-20 | 235.00 | 237.49 | 230.00 | 235.00 | 235.00 | 10,175 |
| 2026-05-19 | 242.50 | 250.00 | 231.00 | 235.00 | 235.00 | 15,501 |
| 2026-05-18 | 245.00 | 250.00 | 235.00 | 242.50 | 242.50 | 3,515 |
| 2026-05-15 | 245.00 | 250.00 | 236.51 | 245.00 | 245.00 | 7,158 |
| 2026-05-14 | 245.00 | 248.49 | 240.00 | 245.00 | 245.00 | 10,645 |
| 2026-05-13 | 257.50 | 260.00 | 242.51 | 245.00 | 245.00 | 72,270 |
| 2026-05-12 | 235.00 | 260.00 | 230.00 | 257.00 | 257.00 | 67,556 |
| 2026-05-11 | 235.00 | 240.00 | 230.00 | 235.00 | 235.00 | 9,535 |
| 2026-05-08 | 235.00 | 240.00 | 230.00 | 235.00 | 235.00 | 27,409 |
| 2026-05-07 | 235.00 | 237.00 | 230.50 | 235.00 | 235.00 | 64,303 |
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.