Gear4music (Holdings) Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 294.00 | 310.00 | 288.00 | 305.00 | 305.00 | 61,504 |
| 2025-11-10 | 299.00 | 302.98 | 288.50 | 294.00 | 294.00 | 34,923 |
| 2025-11-07 | 296.00 | 309.40 | 285.32 | 299.00 | 299.00 | 98,178 |
| 2025-11-06 | 296.00 | 302.00 | 290.00 | 296.00 | 296.00 | 30,225 |
| 2025-11-05 | 290.00 | 308.00 | 290.00 | 296.00 | 296.00 | 95,404 |
| 2025-11-04 | 290.00 | 290.00 | 283.00 | 286.00 | 286.00 | 88,928 |
| 2025-11-03 | 293.00 | 300.00 | 284.00 | 293.00 | 293.00 | 3,530 |
| 2025-10-31 | 293.00 | 298.00 | 288.54 | 293.00 | 293.00 | 23,208 |
| 2025-10-30 | 293.30 | 293.30 | 280.00 | 280.00 | 280.00 | 35,173 |
| 2025-10-29 | 296.00 | 302.00 | 290.00 | 296.00 | 296.00 | 10,150 |
| 2025-10-28 | 296.00 | 297.90 | 293.11 | 296.00 | 296.00 | 20,743 |
| 2025-10-27 | 296.00 | 297.97 | 290.02 | 296.00 | 296.00 | 6,631 |
| 2025-10-24 | 296.00 | 302.00 | 287.47 | 296.00 | 296.00 | 100,600 |
| 2025-10-23 | 288.00 | 299.00 | 282.00 | 296.00 | 296.00 | 93,479 |
| 2025-10-22 | 293.00 | 300.00 | 286.00 | 286.00 | 286.00 | 55,494 |
| 2025-10-21 | 293.00 | 299.97 | 286.72 | 293.00 | 293.00 | 72,165 |
| 2025-10-20 | 293.00 | 299.00 | 286.03 | 293.00 | 293.00 | 72,879 |
| 2025-10-17 | 303.00 | 310.00 | 287.42 | 290.00 | 290.00 | 183,122 |
| 2025-10-16 | 305.00 | 316.00 | 296.03 | 310.00 | 310.00 | 28,986 |
| 2025-10-15 | 305.00 | 310.00 | 300.00 | 310.00 | 310.00 | 75,008 |
| 2025-10-14 | 295.51 | 316.00 | 295.51 | 306.00 | 306.00 | 237,981 |
| 2025-10-13 | 286.00 | 290.00 | 273.68 | 282.00 | 282.00 | 19,768 |
| 2025-10-10 | 291.00 | 298.00 | 280.00 | 286.00 | 286.00 | 149,531 |
| 2025-10-09 | 275.00 | 298.00 | 270.00 | 291.00 | 291.00 | 61,297 |
| 2025-10-08 | 283.00 | 284.00 | 264.00 | 275.00 | 275.00 | 44,602 |
| 2025-10-07 | 287.00 | 294.00 | 276.00 | 283.00 | 283.00 | 185,010 |
| 2025-10-06 | 291.00 | 298.00 | 280.00 | 284.00 | 284.00 | 38,763 |
| 2025-10-03 | 297.00 | 304.00 | 284.00 | 291.00 | 291.00 | 29,170 |
| 2025-10-02 | 297.00 | 300.00 | 290.03 | 297.00 | 297.00 | 6,504 |
| 2025-10-01 | 297.00 | 304.00 | 296.00 | 297.00 | 297.00 | 9,075 |
| 2025-09-30 | 297.00 | 302.80 | 284.00 | 297.00 | 297.00 | 6,106 |
| 2025-09-29 | 297.00 | 303.00 | 295.61 | 297.00 | 297.00 | 8,235 |
| 2025-09-26 | 297.00 | 304.00 | 296.18 | 297.00 | 297.00 | 42,635 |
| 2025-09-25 | 297.00 | 304.00 | 297.00 | 297.00 | 297.00 | 1,983 |
| 2025-09-24 | 297.00 | 304.00 | 295.76 | 297.00 | 297.00 | 59,107 |
| 2025-09-23 | 297.00 | 304.00 | 293.50 | 297.00 | 297.00 | 106,510 |
| 2025-09-22 | 297.00 | 304.00 | 294.90 | 297.00 | 297.00 | 37,519 |
| 2025-09-19 | 293.00 | 303.97 | 286.00 | 297.00 | 297.00 | 43,388 |
| 2025-09-18 | 296.00 | 300.00 | 287.04 | 293.00 | 293.00 | 14,776 |
| 2025-09-17 | 299.00 | 303.98 | 292.00 | 296.00 | 296.00 | 14,529 |
| 2025-09-16 | 299.00 | 302.68 | 299.00 | 299.00 | 299.00 | 15,210 |
| 2025-09-15 | 299.00 | 304.00 | 294.10 | 299.00 | 299.00 | 15,322 |
| 2025-09-12 | 299.00 | 304.00 | 296.61 | 299.00 | 299.00 | 51,119 |
| 2025-09-11 | 310.00 | 316.00 | 296.00 | 299.00 | 299.00 | 55,259 |
| 2025-09-10 | 305.00 | 320.00 | 302.20 | 310.00 | 310.00 | 62,231 |
| 2025-09-09 | 296.00 | 308.11 | 293.55 | 305.00 | 305.00 | 54,583 |
| 2025-09-08 | 302.00 | 307.00 | 291.50 | 296.00 | 296.00 | 31,999 |
| 2025-09-05 | 277.00 | 314.00 | 267.49 | 302.00 | 302.00 | 426,456 |
| 2025-09-04 | 257.00 | 269.34 | 255.00 | 265.00 | 265.00 | 51,417 |
| 2025-09-03 | 257.00 | 263.79 | 254.98 | 257.00 | 257.00 | 71,698 |
| 2025-09-02 | 257.00 | 264.00 | 250.00 | 257.00 | 257.00 | 100,512 |
| 2025-09-01 | 252.00 | 266.00 | 248.00 | 257.00 | 257.00 | 35,587 |
| 2025-08-29 | 252.00 | 252.21 | 252.00 | 252.00 | 252.00 | 4,000 |
| 2025-08-28 | 252.00 | 257.68 | 242.00 | 252.00 | 252.00 | 21,157 |
| 2025-08-27 | 252.00 | 257.82 | 251.00 | 252.00 | 252.00 | 2,075 |
| 2025-08-26 | 253.00 | 258.00 | 246.00 | 252.00 | 252.00 | 5,411 |
| 2025-08-22 | 253.00 | 260.00 | 246.00 | 250.00 | 250.00 | 148,348 |
| 2025-08-21 | 253.00 | 257.89 | 248.10 | 253.00 | 253.00 | 5,734 |
| 2025-08-20 | 253.00 | 257.89 | 246.00 | 253.00 | 253.00 | 150,117 |
| 2025-08-19 | 253.00 | 259.30 | 246.00 | 253.00 | 253.00 | 37,766 |
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.