Gear4music (Holdings) Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 253.00 | 259.30 | 252.00 | 253.00 | 253.00 | 21,164 |
| 2025-08-15 | 250.06 | 259.79 | 250.06 | 253.00 | 253.00 | 45,600 |
| 2025-08-14 | 248.00 | 256.00 | 244.00 | 250.00 | 250.00 | 15,466 |
| 2025-08-13 | 248.00 | 252.00 | 248.00 | 248.00 | 248.00 | 43,664 |
| 2025-08-12 | 248.00 | 251.00 | 242.00 | 248.00 | 248.00 | 10,337 |
| 2025-08-11 | 248.00 | 253.82 | 242.18 | 248.00 | 248.00 | 5,667 |
| 2025-08-08 | 248.00 | 251.75 | 242.00 | 248.00 | 248.00 | 125,644 |
| 2025-08-07 | 248.00 | 254.00 | 242.00 | 248.00 | 248.00 | 34,911 |
| 2025-08-06 | 250.00 | 254.00 | 242.27 | 248.00 | 248.00 | 6,231 |
| 2025-08-05 | 250.00 | 252.00 | 245.33 | 250.00 | 250.00 | 94,493 |
| 2025-08-04 | 257.00 | 260.00 | 244.00 | 250.00 | 250.00 | 14,912 |
| 2025-08-01 | 257.00 | 263.79 | 250.75 | 257.00 | 257.00 | 186,851 |
| 2025-07-31 | 258.00 | 264.00 | 251.68 | 257.00 | 257.00 | 14,446 |
| 2025-07-30 | 247.00 | 263.30 | 244.00 | 258.00 | 258.00 | 358,774 |
| 2025-07-29 | 234.00 | 258.00 | 230.00 | 247.00 | 247.00 | 496,463 |
| 2025-07-28 | 224.00 | 238.00 | 220.00 | 236.00 | 236.00 | 25,719 |
| 2025-07-25 | 224.00 | 226.50 | 222.15 | 224.00 | 224.00 | 142 |
| 2025-07-24 | 224.00 | 225.80 | 221.29 | 224.00 | 224.00 | 4,646 |
| 2025-07-23 | 224.00 | 225.80 | 224.00 | 224.00 | 224.00 | 16 |
| 2025-07-22 | 224.00 | 228.00 | 220.00 | 224.00 | 224.00 | 1,021 |
| 2025-07-21 | 224.00 | 226.00 | 221.29 | 224.00 | 224.00 | 5,900 |
| 2025-07-18 | 224.00 | 228.00 | 221.00 | 224.00 | 224.00 | 14,510 |
| 2025-07-17 | 224.00 | 228.00 | 222.56 | 224.00 | 224.00 | 16,223 |
| 2025-07-16 | 224.00 | 225.90 | 220.12 | 224.00 | 224.00 | 43,096 |
| 2025-07-15 | 224.00 | 228.00 | 220.00 | 224.00 | 224.00 | 8,894 |
| 2025-07-14 | 220.00 | 228.00 | 220.00 | 224.00 | 224.00 | 38,129 |
| 2025-07-11 | 218.00 | 230.00 | 215.12 | 218.00 | 218.00 | 11,692 |
| 2025-07-10 | 224.00 | 224.00 | 212.00 | 218.00 | 218.00 | 35,413 |
| 2025-07-09 | 226.00 | 228.00 | 220.00 | 224.00 | 224.00 | 12,632 |
| 2025-07-08 | 227.00 | 230.00 | 224.00 | 226.00 | 226.00 | 6,995 |
| 2025-07-07 | 233.00 | 234.00 | 224.94 | 232.00 | 232.00 | 19,782 |
| 2025-07-04 | 234.00 | 236.00 | 230.00 | 233.00 | 233.00 | 2,186 |
| 2025-07-03 | 238.00 | 243.00 | 230.00 | 234.00 | 234.00 | 61,321 |
| 2025-07-02 | 239.00 | 246.00 | 230.00 | 238.00 | 238.00 | 9,497 |
| 2025-07-01 | 241.00 | 252.00 | 232.00 | 239.00 | 239.00 | 24,614 |
| 2025-06-30 | 233.00 | 255.79 | 233.00 | 242.00 | 242.00 | 78,743 |
| 2025-06-27 | 215.00 | 234.64 | 210.00 | 232.00 | 232.00 | 116,630 |
| 2025-06-26 | 213.00 | 224.00 | 210.00 | 215.00 | 215.00 | 52,921 |
| 2025-06-25 | 201.50 | 219.80 | 197.50 | 213.00 | 213.00 | 193,573 |
| 2025-06-24 | 190.00 | 216.00 | 185.00 | 204.00 | 204.00 | 202,331 |
| 2025-06-23 | 185.00 | 190.00 | 183.00 | 185.00 | 185.00 | 4,325 |
| 2025-06-20 | 185.00 | 190.00 | 180.00 | 185.00 | 185.00 | 14,740 |
| 2025-06-19 | 185.00 | 189.50 | 181.30 | 185.00 | 185.00 | 26,682 |
| 2025-06-18 | 185.00 | 189.50 | 185.00 | 185.00 | 185.00 | 3,559 |
| 2025-06-17 | 175.00 | 189.00 | 173.80 | 189.00 | 189.00 | 49,165 |
| 2025-06-16 | 175.00 | 180.00 | 173.60 | 175.00 | 175.00 | 2,324 |
| 2025-06-13 | 172.50 | 180.00 | 165.00 | 175.00 | 175.00 | 23,847 |
| 2025-06-12 | 158.00 | 178.00 | 158.00 | 171.50 | 171.50 | 127,544 |
| 2025-06-11 | 150.00 | 155.00 | 145.00 | 150.00 | 150.00 | 3,021 |
| 2025-06-10 | 150.00 | 158.00 | 145.00 | 150.00 | 150.00 | 3,016 |
| 2025-06-09 | 150.00 | 150.00 | 148.00 | 150.00 | 150.00 | 600 |
| 2025-06-06 | 150.00 | 155.00 | 145.00 | 150.00 | 150.00 | 3,968 |
| 2025-06-05 | 150.00 | 154.50 | 147.60 | 150.00 | 150.00 | 6,007 |
| 2025-06-04 | 150.00 | 153.70 | 147.00 | 150.00 | 150.00 | 53,498 |
| 2025-06-03 | 150.00 | 155.00 | 146.51 | 150.00 | 150.00 | 28,935 |
| 2025-06-02 | 150.00 | 153.99 | 148.00 | 150.00 | 150.00 | 41,590 |
| 2025-05-30 | 150.00 | 153.80 | 148.00 | 150.00 | 150.00 | 4,383 |
| 2025-05-29 | 150.00 | 154.00 | 145.00 | 150.00 | 150.00 | 19,342 |
| 2025-05-28 | 150.00 | 156.50 | 145.99 | 150.00 | 150.00 | 72,071 |
| 2025-05-27 | 147.50 | 155.00 | 145.00 | 155.00 | 155.00 | 47,514 |
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.