Gear4music (Holdings) Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-24 | 690.00 | 700.00 | 674.00 | 687.00 | 687.00 | 67,641 |
| 2022-01-21 | 690.00 | 690.00 | 682.00 | 690.00 | 690.00 | 27,093 |
| 2022-01-20 | 690.00 | 699.40 | 681.00 | 690.00 | 690.00 | 17,053 |
| 2022-01-19 | 690.00 | 690.00 | 682.00 | 690.00 | 690.00 | 22,684 |
| 2022-01-18 | 690.00 | 690.00 | 682.00 | 690.00 | 690.00 | 19,991 |
| 2022-01-17 | 690.00 | 690.00 | 680.00 | 690.00 | 690.00 | 50,090 |
| 2022-01-14 | 690.00 | 700.00 | 680.00 | 700.00 | 700.00 | 23,621 |
| 2022-01-13 | 685.00 | 700.00 | 674.00 | 690.00 | 690.00 | 5,301 |
| 2022-01-12 | 670.00 | 694.54 | 670.00 | 687.00 | 687.00 | 10,188 |
| 2022-01-11 | 665.00 | 680.00 | 654.00 | 672.00 | 672.00 | 22,639 |
| 2022-01-10 | 665.00 | 667.00 | 654.00 | 667.00 | 667.00 | 4,548 |
| 2022-01-07 | 665.00 | 680.00 | 650.00 | 680.00 | 680.00 | 24,169 |
| 2022-01-06 | 690.00 | 700.00 | 660.00 | 670.00 | 670.00 | 12,322 |
| 2022-01-05 | 690.00 | 699.70 | 690.00 | 695.00 | 695.00 | 5,901 |
| 2022-01-04 | 720.00 | 723.00 | 690.00 | 695.00 | 695.00 | 16,238 |
| 2021-12-31 | 720.00 | 724.00 | 711.00 | 720.00 | 720.00 | 2,489 |
| 2021-12-30 | 725.00 | 730.00 | 710.90 | 720.00 | 720.00 | 5,925 |
| 2021-12-29 | 740.00 | 750.00 | 710.00 | 740.00 | 740.00 | 24,080 |
| 2021-12-24 | 740.00 | 741.00 | 735.20 | 740.00 | 740.00 | 1,898 |
| 2021-12-23 | 740.00 | 750.00 | 730.00 | 740.00 | 740.00 | 15,456 |
| 2021-12-22 | 740.00 | 740.00 | 730.00 | 740.00 | 740.00 | 2,576 |
| 2021-12-21 | 740.00 | 750.00 | 730.00 | 740.00 | 740.00 | 6,084 |
| 2021-12-20 | 740.00 | 740.00 | 730.00 | 740.00 | 740.00 | 2,866 |
| 2021-12-17 | 740.00 | 750.00 | 730.00 | 740.00 | 740.00 | 4,620 |
| 2021-12-16 | 740.00 | 740.00 | 730.00 | 740.00 | 740.00 | 9,457 |
| 2021-12-15 | 740.00 | 741.60 | 730.00 | 740.00 | 740.00 | 42,384 |
| 2021-12-14 | 740.00 | 760.00 | 730.00 | 740.00 | 740.00 | 8,626 |
| 2021-12-13 | 745.00 | 764.00 | 730.00 | 740.00 | 740.00 | 1,863,086 |
| 2021-12-10 | 735.00 | 760.00 | 730.00 | 745.00 | 745.00 | 13,203 |
| 2021-12-09 | 725.00 | 750.00 | 717.51 | 735.00 | 735.00 | 26,794 |
| 2021-12-08 | 705.00 | 734.74 | 692.00 | 725.00 | 725.00 | 16,387 |
| 2021-12-07 | 700.00 | 720.00 | 690.00 | 705.00 | 705.00 | 20,831 |
| 2021-12-06 | 695.00 | 710.00 | 680.00 | 700.00 | 700.00 | 19,161 |
| 2021-12-03 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 29,199 |
| 2021-12-02 | 685.00 | 689.40 | 670.00 | 680.00 | 680.00 | 5,821 |
| 2021-12-01 | 685.00 | 689.40 | 670.00 | 680.00 | 680.00 | 6,702 |
| 2021-11-30 | 695.00 | 698.90 | 670.00 | 680.00 | 680.00 | 23,528 |
| 2021-11-29 | 665.00 | 694.00 | 650.00 | 680.00 | 680.00 | 28,113 |
| 2021-11-26 | 670.00 | 690.00 | 650.00 | 665.00 | 665.00 | 26,050 |
| 2021-11-25 | 670.00 | 690.00 | 660.00 | 660.00 | 660.00 | 14,698 |
| 2021-11-24 | 655.00 | 679.00 | 640.00 | 670.00 | 670.00 | 8,586 |
| 2021-11-23 | 655.00 | 667.00 | 640.00 | 655.00 | 655.00 | 20,657 |
| 2021-11-22 | 655.00 | 667.00 | 640.00 | 655.00 | 655.00 | 16,833 |
| 2021-11-19 | 655.00 | 670.00 | 640.00 | 640.00 | 640.00 | 87,035 |
| 2021-11-18 | 660.00 | 670.00 | 640.00 | 650.00 | 650.00 | 43,327 |
| 2021-11-17 | 680.00 | 684.00 | 650.00 | 652.00 | 652.00 | 23,307 |
| 2021-11-16 | 715.00 | 820.00 | 627.00 | 680.00 | 680.00 | 545,267 |
| 2021-11-15 | 800.00 | 804.49 | 780.00 | 800.00 | 800.00 | 11,721 |
| 2021-11-12 | 785.00 | 800.00 | 780.00 | 780.00 | 780.00 | 19,946 |
| 2021-11-11 | 780.00 | 790.00 | 770.00 | 785.00 | 785.00 | 29,958 |
| 2021-11-10 | 815.00 | 830.00 | 775.00 | 780.00 | 780.00 | 20,319 |
| 2021-11-09 | 830.00 | 850.00 | 800.00 | 820.00 | 820.00 | 21,790 |
| 2021-11-08 | 865.00 | 880.00 | 830.00 | 840.00 | 840.00 | 12,894 |
| 2021-11-05 | 865.00 | 874.00 | 850.00 | 865.00 | 865.00 | 4,302 |
| 2021-11-04 | 870.00 | 886.00 | 850.00 | 865.00 | 865.00 | 1,785 |
| 2021-11-03 | 880.00 | 900.00 | 852.00 | 870.00 | 870.00 | 7,480 |
| 2021-11-02 | 900.00 | 920.00 | 861.10 | 880.00 | 880.00 | 14,063 |
| 2021-11-01 | 900.00 | 920.00 | 895.00 | 900.00 | 900.00 | 8,326 |
| 2021-10-29 | 900.00 | 920.00 | 885.00 | 900.00 | 900.00 | 26,354 |
| 2021-10-28 | 900.00 | 920.00 | 880.00 | 900.00 | 900.00 | 2,477 |
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.