Gear4music (Holdings) Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 235.00 | 237.00 | 230.00 | 235.00 | 235.00 | 34,748 |
| 2026-05-05 | 237.50 | 240.00 | 230.00 | 235.00 | 235.00 | 72,804 |
| 2026-05-01 | 242.50 | 245.00 | 231.50 | 237.50 | 237.50 | 3,703 |
| 2026-04-30 | 240.00 | 245.00 | 235.00 | 242.50 | 242.50 | 48,270 |
| 2026-04-29 | 240.00 | 245.00 | 235.50 | 240.00 | 240.00 | 65,753 |
| 2026-04-28 | 250.00 | 254.00 | 235.00 | 245.00 | 245.00 | 70,496 |
| 2026-04-27 | 260.00 | 265.00 | 245.34 | 250.00 | 250.00 | 9,488 |
| 2026-04-24 | 260.80 | 260.80 | 255.00 | 260.00 | 260.00 | 14,941 |
| 2026-04-23 | 270.00 | 279.97 | 261.55 | 265.00 | 265.00 | 46,957 |
| 2026-04-22 | 262.50 | 274.00 | 258.00 | 270.00 | 270.00 | 55,840 |
| 2026-04-21 | 257.50 | 274.00 | 250.00 | 262.50 | 262.50 | 304,598 |
| 2026-04-20 | 245.00 | 250.00 | 240.00 | 242.50 | 242.50 | 3,716 |
| 2026-04-17 | 245.00 | 250.00 | 240.00 | 245.00 | 245.00 | 20,241 |
| 2026-04-16 | 247.50 | 255.00 | 240.00 | 245.00 | 245.00 | 17,554 |
| 2026-04-15 | 247.50 | 255.00 | 240.00 | 247.50 | 247.50 | 25,673 |
| 2026-04-14 | 247.50 | 247.89 | 242.00 | 247.50 | 247.50 | 36,074 |
| 2026-04-13 | 247.50 | 255.00 | 245.00 | 247.50 | 247.50 | 4,401 |
| 2026-04-10 | 247.50 | 248.89 | 240.00 | 247.50 | 247.50 | 31,447 |
| 2026-04-09 | 247.50 | 249.00 | 240.00 | 247.50 | 247.50 | 3,043 |
| 2026-04-08 | 235.00 | 260.00 | 230.00 | 247.50 | 247.50 | 31,636 |
| 2026-04-07 | 235.00 | 240.00 | 230.00 | 235.00 | 235.00 | 8,076 |
| 2026-04-02 | 239.00 | 246.00 | 230.00 | 235.00 | 235.00 | 24,585 |
| 2026-04-01 | 224.00 | 246.00 | 224.00 | 239.00 | 239.00 | 39,330 |
| 2026-03-31 | 234.00 | 238.00 | 221.44 | 226.00 | 226.00 | 21,997 |
| 2026-03-30 | 242.00 | 245.00 | 226.51 | 234.00 | 234.00 | 18,838 |
| 2026-03-27 | 242.00 | 246.00 | 236.00 | 242.00 | 242.00 | 51,437 |
| 2026-03-26 | 245.00 | 250.00 | 234.00 | 240.00 | 240.00 | 65,180 |
| 2026-03-25 | 256.00 | 260.00 | 238.02 | 244.00 | 244.00 | 55,649 |
| 2026-03-24 | 268.00 | 268.00 | 242.00 | 256.00 | 256.00 | 76,156 |
| 2026-03-23 | 276.00 | 276.00 | 266.00 | 273.00 | 273.00 | 19,397 |
| 2026-03-20 | 281.00 | 286.00 | 274.50 | 278.00 | 278.00 | 10,567 |
| 2026-03-19 | 281.00 | 281.00 | 274.00 | 281.00 | 281.00 | 8,252 |
| 2026-03-18 | 281.00 | 281.00 | 275.68 | 281.00 | 281.00 | 343 |
| 2026-03-17 | 281.00 | 288.00 | 274.00 | 281.00 | 281.00 | 4,064 |
| 2026-03-16 | 281.00 | 288.00 | 274.00 | 281.00 | 281.00 | 1,492 |
| 2026-03-13 | 281.00 | 288.00 | 274.50 | 281.00 | 281.00 | 26,622 |
| 2026-03-12 | 281.00 | 281.00 | 274.00 | 281.00 | 281.00 | 6,004 |
| 2026-03-11 | 278.00 | 288.00 | 274.00 | 281.00 | 281.00 | 24,777 |
| 2026-03-10 | 278.00 | 282.00 | 276.00 | 278.00 | 278.00 | 2,581 |
| 2026-03-09 | 284.00 | 284.00 | 275.20 | 278.00 | 278.00 | 8,722 |
| 2026-03-06 | 287.00 | 288.00 | 284.00 | 284.00 | 284.00 | 7,911 |
| 2026-03-05 | 288.00 | 290.00 | 285.00 | 287.00 | 287.00 | 1,760 |
| 2026-03-04 | 288.00 | 290.00 | 286.00 | 288.00 | 288.00 | 2,246 |
| 2026-03-03 | 297.00 | 304.00 | 286.51 | 288.00 | 288.00 | 13,277 |
| 2026-03-02 | 295.00 | 304.00 | 290.00 | 297.00 | 297.00 | 3,858 |
| 2026-02-27 | 282.00 | 306.00 | 280.00 | 298.00 | 298.00 | 48,554 |
| 2026-02-26 | 282.00 | 290.00 | 274.00 | 282.00 | 282.00 | 1,859 |
| 2026-02-25 | 280.00 | 290.00 | 274.00 | 282.00 | 282.00 | 18,225 |
| 2026-02-24 | 286.00 | 290.00 | 276.51 | 280.00 | 280.00 | 16,306 |
| 2026-02-23 | 286.00 | 290.00 | 282.00 | 286.00 | 286.00 | 10,754 |
| 2026-02-20 | 286.00 | 290.00 | 282.00 | 286.00 | 286.00 | 11,632 |
| 2026-02-19 | 286.00 | 288.68 | 283.70 | 286.00 | 286.00 | 3,092 |
| 2026-02-18 | 286.00 | 290.00 | 283.60 | 286.00 | 286.00 | 9,594 |
| 2026-02-17 | 288.00 | 293.49 | 282.00 | 286.00 | 286.00 | 26,181 |
| 2026-02-16 | 275.00 | 294.00 | 272.00 | 288.00 | 288.00 | 59,113 |
| 2026-02-13 | 275.00 | 278.00 | 273.71 | 275.00 | 275.00 | 5,324 |
| 2026-02-12 | 275.00 | 278.00 | 273.66 | 275.00 | 275.00 | 30,033 |
| 2026-02-11 | 285.00 | 286.00 | 270.00 | 275.00 | 275.00 | 60,378 |
| 2026-02-10 | 287.00 | 290.00 | 280.00 | 285.00 | 285.00 | 10,122 |
| 2026-02-09 | 294.00 | 298.00 | 284.00 | 287.00 | 287.00 | 18,940 |
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.