Gear4music (Holdings) Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-20 | 370.00 | 375.00 | 350.55 | 360.00 | 360.00 | 17,812 |
| 2022-04-19 | 370.00 | 371.00 | 360.55 | 370.00 | 370.00 | 1,635 |
| 2022-04-14 | 370.00 | 372.90 | 360.91 | 370.00 | 370.00 | 23,370 |
| 2022-04-13 | 370.00 | 372.90 | 360.00 | 370.00 | 370.00 | 6,514 |
| 2022-04-12 | 370.00 | 372.90 | 360.55 | 370.00 | 370.00 | 2,858 |
| 2022-04-11 | 370.00 | 378.00 | 360.00 | 370.00 | 370.00 | 74,229 |
| 2022-04-08 | 370.00 | 374.00 | 361.40 | 370.00 | 370.00 | 133,667 |
| 2022-04-07 | 390.00 | 400.00 | 360.00 | 370.00 | 370.00 | 19,481 |
| 2022-04-06 | 390.00 | 400.00 | 380.00 | 390.00 | 390.00 | 12,870 |
| 2022-04-05 | 390.00 | 390.00 | 380.00 | 390.00 | 390.00 | 11,915 |
| 2022-04-04 | 390.00 | 390.00 | 380.00 | 390.00 | 390.00 | 16,780 |
| 2022-04-01 | 390.00 | 400.00 | 380.20 | 390.00 | 390.00 | 108,273 |
| 2022-03-31 | 390.00 | 390.00 | 380.55 | 390.00 | 390.00 | 29,431 |
| 2022-03-30 | 390.00 | 390.00 | 379.01 | 390.00 | 390.00 | 7,211 |
| 2022-03-29 | 390.00 | 390.00 | 380.20 | 390.00 | 390.00 | 7,958 |
| 2022-03-28 | 390.00 | 390.00 | 380.00 | 390.00 | 390.00 | 12,248 |
| 2022-03-25 | 390.00 | 390.00 | 381.00 | 390.00 | 390.00 | 4,615 |
| 2022-03-24 | 395.00 | 410.00 | 382.55 | 390.00 | 390.00 | 4,870 |
| 2022-03-23 | 395.00 | 395.00 | 382.55 | 395.00 | 395.00 | 873 |
| 2022-03-22 | 395.00 | 395.00 | 382.55 | 395.00 | 395.00 | 9,154 |
| 2022-03-21 | 395.00 | 410.00 | 380.00 | 395.00 | 395.00 | 67,684 |
| 2022-03-18 | 400.00 | 410.00 | 375.00 | 390.00 | 390.00 | 14,124 |
| 2022-03-17 | 405.00 | 410.00 | 390.00 | 400.00 | 400.00 | 8,188 |
| 2022-03-16 | 405.00 | 405.00 | 390.00 | 405.00 | 405.00 | 6,555 |
| 2022-03-15 | 405.00 | 420.00 | 390.00 | 405.00 | 405.00 | 104,149 |
| 2022-03-14 | 405.00 | 405.00 | 390.00 | 405.00 | 405.00 | 9,338 |
| 2022-03-11 | 405.00 | 405.00 | 401.63 | 405.00 | 405.00 | 1,851 |
| 2022-03-10 | 405.00 | 405.00 | 390.00 | 405.00 | 405.00 | 4,409 |
| 2022-03-09 | 390.00 | 409.00 | 380.00 | 405.00 | 405.00 | 46,510 |
| 2022-03-08 | 400.00 | 400.00 | 380.00 | 390.00 | 390.00 | 32,518 |
| 2022-03-07 | 400.00 | 400.00 | 380.00 | 400.00 | 400.00 | 7,357 |
| 2022-03-04 | 429.00 | 429.00 | 390.00 | 405.00 | 405.00 | 22,520 |
| 2022-03-03 | 460.00 | 470.00 | 410.00 | 425.00 | 425.00 | 22,432 |
| 2022-03-02 | 472.00 | 472.00 | 450.00 | 460.00 | 460.00 | 11,281 |
| 2022-03-01 | 480.00 | 483.80 | 470.00 | 480.00 | 480.00 | 1,006 |
| 2022-02-28 | 480.00 | 484.00 | 470.00 | 480.00 | 480.00 | 32,485 |
| 2022-02-25 | 485.00 | 490.00 | 470.00 | 480.00 | 480.00 | 18,789 |
| 2022-02-24 | 500.00 | 510.00 | 460.00 | 485.00 | 485.00 | 17,977 |
| 2022-02-23 | 520.00 | 520.00 | 510.00 | 520.00 | 520.00 | 1,334 |
| 2022-02-22 | 530.00 | 530.00 | 510.00 | 520.00 | 520.00 | 5,212 |
| 2022-02-21 | 540.00 | 550.00 | 530.00 | 530.00 | 530.00 | 3,926 |
| 2022-02-18 | 540.00 | 543.00 | 534.00 | 540.00 | 540.00 | 1,333 |
| 2022-02-17 | 540.00 | 550.00 | 530.00 | 540.00 | 540.00 | 41,820 |
| 2022-02-16 | 560.00 | 570.00 | 520.00 | 550.00 | 550.00 | 33,121 |
| 2022-02-15 | 560.00 | 560.00 | 550.00 | 560.00 | 560.00 | 4,315 |
| 2022-02-14 | 590.20 | 590.20 | 551.50 | 560.00 | 560.00 | 23,581 |
| 2022-02-11 | 600.00 | 604.00 | 590.00 | 600.00 | 600.00 | 4,231 |
| 2022-02-10 | 610.00 | 620.00 | 591.50 | 620.00 | 620.00 | 12,883 |
| 2022-02-09 | 615.00 | 618.00 | 610.00 | 615.00 | 615.00 | 3,706 |
| 2022-02-08 | 615.00 | 640.00 | 611.00 | 615.00 | 615.00 | 4,340 |
| 2022-02-07 | 640.00 | 650.00 | 610.60 | 615.00 | 615.00 | 20,710 |
| 2022-02-04 | 640.00 | 649.40 | 631.00 | 640.00 | 640.00 | 1,856 |
| 2022-02-03 | 640.00 | 648.00 | 630.60 | 640.00 | 640.00 | 10,965 |
| 2022-02-02 | 640.00 | 649.40 | 630.00 | 642.00 | 642.00 | 6,810 |
| 2022-02-01 | 650.00 | 660.00 | 631.50 | 640.00 | 640.00 | 7,173 |
| 2022-01-31 | 665.00 | 680.00 | 641.00 | 650.00 | 650.00 | 10,988 |
| 2022-01-28 | 680.00 | 690.00 | 660.50 | 665.00 | 665.00 | 12,332 |
| 2022-01-27 | 680.00 | 685.00 | 671.00 | 680.00 | 680.00 | 266 |
| 2022-01-26 | 685.00 | 690.00 | 670.00 | 680.00 | 680.00 | 13,137 |
| 2022-01-25 | 685.00 | 700.00 | 670.60 | 700.00 | 700.00 | 129,417 |
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.