Gear4music (Holdings) Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 295.00 | 298.00 | 290.00 | 290.00 | 290.00 | 90,953 |
| 2026-02-05 | 298.00 | 306.00 | 290.00 | 295.00 | 295.00 | 31,365 |
| 2026-02-04 | 298.00 | 306.00 | 293.16 | 298.00 | 298.00 | 10,807 |
| 2026-02-03 | 298.00 | 306.00 | 294.00 | 296.00 | 296.00 | 57,300 |
| 2026-02-02 | 295.00 | 300.00 | 290.00 | 298.00 | 298.00 | 35,960 |
| 2026-01-30 | 295.00 | 298.50 | 290.00 | 295.00 | 295.00 | 17,380 |
| 2026-01-29 | 295.00 | 300.00 | 290.00 | 295.00 | 295.00 | 21,659 |
| 2026-01-28 | 295.00 | 300.00 | 290.00 | 295.00 | 295.00 | 41,036 |
| 2026-01-27 | 304.00 | 310.00 | 290.00 | 295.00 | 295.00 | 49,922 |
| 2026-01-26 | 305.00 | 310.00 | 298.00 | 304.00 | 304.00 | 11,885 |
| 2026-01-23 | 305.00 | 312.15 | 300.00 | 305.00 | 305.00 | 104,174 |
| 2026-01-22 | 305.00 | 310.00 | 300.00 | 305.00 | 305.00 | 35,798 |
| 2026-01-21 | 318.00 | 326.00 | 300.00 | 305.00 | 305.00 | 155,482 |
| 2026-01-20 | 325.00 | 337.49 | 310.00 | 318.00 | 318.00 | 284,327 |
| 2026-01-19 | 318.00 | 326.00 | 304.00 | 310.00 | 310.00 | 45,508 |
| 2026-01-16 | 313.00 | 326.00 | 306.00 | 318.00 | 318.00 | 73,367 |
| 2026-01-15 | 313.00 | 320.00 | 306.00 | 313.00 | 313.00 | 25,240 |
| 2026-01-14 | 313.00 | 319.49 | 306.57 | 313.00 | 313.00 | 72,139 |
| 2026-01-13 | 297.00 | 318.89 | 290.00 | 313.00 | 313.00 | 111,106 |
| 2026-01-12 | 297.00 | 304.00 | 290.00 | 297.00 | 297.00 | 568 |
| 2026-01-09 | 297.00 | 304.00 | 290.00 | 297.00 | 297.00 | 33,888 |
| 2026-01-08 | 297.00 | 299.00 | 293.96 | 297.00 | 297.00 | 5,766 |
| 2026-01-07 | 297.00 | 304.00 | 290.00 | 297.00 | 297.00 | 18,515 |
| 2026-01-06 | 297.00 | 302.00 | 293.00 | 297.00 | 297.00 | 23,166 |
| 2026-01-05 | 297.00 | 302.38 | 292.61 | 297.00 | 297.00 | 9,895 |
| 2026-01-02 | 297.00 | 303.97 | 292.00 | 297.00 | 297.00 | 2,387 |
| 2025-12-31 | 305.00 | 307.00 | 292.00 | 297.00 | 297.00 | 9,507 |
| 2025-12-30 | 292.50 | 307.89 | 292.50 | 305.00 | 305.00 | 22,058 |
| 2025-12-29 | 292.00 | 299.97 | 288.21 | 292.00 | 292.00 | 24,245 |
| 2025-12-24 | 292.00 | 299.97 | 292.00 | 292.00 | 292.00 | 226 |
| 2025-12-23 | 295.00 | 295.61 | 284.25 | 292.00 | 292.00 | 13,600 |
| 2025-12-22 | 299.00 | 302.36 | 290.50 | 295.00 | 295.00 | 6,975 |
| 2025-12-19 | 305.00 | 310.00 | 290.25 | 299.00 | 299.00 | 25,279 |
| 2025-12-18 | 305.00 | 310.00 | 296.21 | 305.00 | 305.00 | 14,485 |
| 2025-12-17 | 305.00 | 307.00 | 292.00 | 292.00 | 292.00 | 26,960 |
| 2025-12-16 | 305.00 | 310.00 | 300.00 | 305.00 | 305.00 | 17,485 |
| 2025-12-15 | 305.00 | 308.00 | 304.31 | 305.00 | 305.00 | 7,573 |
| 2025-12-12 | 305.00 | 309.98 | 304.25 | 305.00 | 305.00 | 39,267 |
| 2025-12-11 | 308.00 | 316.00 | 300.00 | 305.00 | 305.00 | 68,558 |
| 2025-12-10 | 308.00 | 314.00 | 306.41 | 308.00 | 308.00 | 25,979 |
| 2025-12-09 | 308.00 | 314.00 | 304.73 | 308.00 | 308.00 | 9,790 |
| 2025-12-08 | 308.00 | 316.00 | 300.00 | 308.00 | 308.00 | 30,242 |
| 2025-12-05 | 305.00 | 316.00 | 300.00 | 308.00 | 308.00 | 93,672 |
| 2025-12-04 | 305.00 | 310.00 | 301.67 | 305.00 | 305.00 | 68,340 |
| 2025-12-03 | 297.00 | 314.00 | 297.00 | 305.00 | 305.00 | 277,974 |
| 2025-12-02 | 293.00 | 296.00 | 284.00 | 286.00 | 286.00 | 13,388 |
| 2025-12-01 | 294.00 | 300.00 | 288.00 | 293.00 | 293.00 | 15,103 |
| 2025-11-28 | 294.00 | 294.00 | 288.02 | 294.00 | 294.00 | 10,476 |
| 2025-11-27 | 295.00 | 300.00 | 290.00 | 295.00 | 295.00 | 2,958 |
| 2025-11-26 | 295.00 | 295.00 | 294.40 | 295.00 | 295.00 | 6,636 |
| 2025-11-25 | 295.00 | 300.00 | 290.00 | 295.00 | 295.00 | 8,799 |
| 2025-11-24 | 297.00 | 300.00 | 290.00 | 295.00 | 295.00 | 14,453 |
| 2025-11-21 | 304.00 | 314.11 | 294.00 | 297.00 | 297.00 | 183,818 |
| 2025-11-20 | 307.00 | 320.00 | 300.00 | 304.00 | 304.00 | 17,570 |
| 2025-11-19 | 321.00 | 322.88 | 305.80 | 310.00 | 310.00 | 80,353 |
| 2025-11-18 | 323.00 | 336.00 | 318.00 | 320.00 | 320.00 | 180,663 |
| 2025-11-17 | 315.21 | 330.00 | 315.21 | 323.00 | 323.00 | 113,611 |
| 2025-11-14 | 319.00 | 320.00 | 304.00 | 310.00 | 310.00 | 28,669 |
| 2025-11-13 | 319.00 | 321.99 | 316.01 | 319.00 | 319.00 | 11,147 |
| 2025-11-12 | 306.63 | 322.00 | 306.63 | 322.00 | 322.00 | 67,528 |
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.