Gear4music (Holdings) Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 160.00 | 160.00 | 145.00 | 147.50 | 147.50 | 35,847 |
| 2025-05-22 | 160.00 | 160.75 | 155.00 | 160.00 | 160.00 | 14,148 |
| 2025-05-21 | 162.50 | 165.00 | 155.00 | 160.00 | 160.00 | 5,078 |
| 2025-05-20 | 170.00 | 173.00 | 160.00 | 162.50 | 162.50 | 28,705 |
| 2025-05-19 | 170.00 | 174.88 | 165.15 | 170.00 | 170.00 | 47,709 |
| 2025-05-16 | 160.00 | 175.00 | 160.00 | 170.00 | 170.00 | 80,870 |
| 2025-05-15 | 143.52 | 159.85 | 143.52 | 155.00 | 155.00 | 54,701 |
| 2025-05-14 | 138.50 | 145.00 | 132.00 | 138.50 | 138.50 | 12,630 |
| 2025-05-13 | 138.50 | 145.00 | 132.00 | 138.00 | 138.00 | 63,989 |
| 2025-05-12 | 138.50 | 141.00 | 136.55 | 138.50 | 138.50 | 9,500 |
| 2025-05-09 | 140.00 | 145.00 | 138.50 | 138.50 | 138.50 | 25,207 |
| 2025-05-08 | 140.00 | 145.00 | 140.00 | 140.00 | 140.00 | 11,298 |
| 2025-05-07 | 138.50 | 144.74 | 138.50 | 138.50 | 138.50 | 1,096 |
| 2025-05-06 | 138.50 | 141.11 | 138.50 | 138.50 | 138.50 | 947 |
| 2025-05-02 | 138.50 | 145.00 | 138.50 | 138.50 | 138.50 | 2,103 |
| 2025-05-01 | 138.50 | 145.00 | 138.50 | 138.50 | 138.50 | 52 |
| 2025-04-30 | 138.50 | 141.11 | 138.50 | 138.50 | 138.50 | 1,158 |
| 2025-04-29 | 135.00 | 148.00 | 132.00 | 148.00 | 148.00 | 7,171 |
| 2025-04-28 | 135.00 | 139.85 | 130.00 | 135.00 | 135.00 | 4,897 |
| 2025-04-25 | 135.00 | 136.00 | 134.26 | 135.00 | 135.00 | 11,800 |
| 2025-04-24 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2025-04-23 | 135.00 | 140.00 | 133.17 | 135.00 | 135.00 | 47,653 |
| 2025-04-22 | 135.00 | 140.00 | 130.00 | 135.00 | 135.00 | 4,126 |
| 2025-04-17 | 137.50 | 145.00 | 130.15 | 135.00 | 135.00 | 5,693 |
| 2025-04-16 | 119.50 | 144.00 | 119.50 | 137.50 | 137.50 | 109,134 |
| 2025-04-15 | 117.50 | 120.00 | 117.50 | 117.50 | 117.50 | 6,835 |
| 2025-04-14 | 117.50 | 122.00 | 115.00 | 117.50 | 117.50 | 27,419 |
| 2025-04-11 | 117.50 | 117.50 | 115.00 | 117.50 | 117.50 | 5,055 |
| 2025-04-10 | 110.00 | 120.00 | 107.00 | 117.50 | 117.50 | 42,473 |
| 2025-04-09 | 100.00 | 107.00 | 98.125 | 105.00 | 105.00 | 18,781 |
| 2025-04-08 | 101.00 | 110.00 | 100.00 | 105.00 | 105.00 | 12,009 |
| 2025-04-07 | 105.00 | 110.00 | 97.800 | 101.00 | 101.00 | 4,766 |
| 2025-04-04 | 110.50 | 114.00 | 102.00 | 106.00 | 106.00 | 29,580 |
| 2025-04-03 | 115.00 | 120.00 | 110.00 | 110.50 | 110.50 | 11,609 |
| 2025-04-02 | 132.50 | 135.00 | 115.00 | 117.50 | 117.50 | 139,377 |
| 2025-04-01 | 135.00 | 138.30 | 127.00 | 135.00 | 135.00 | 13 |
| 2025-03-31 | 135.00 | 135.00 | 133.65 | 135.00 | 135.00 | 798 |
| 2025-03-28 | 135.00 | 143.00 | 130.00 | 135.00 | 135.00 | 1,147 |
| 2025-03-27 | 135.00 | 135.00 | 130.00 | 135.00 | 135.00 | 3 |
| 2025-03-26 | 135.00 | 140.00 | 135.00 | 135.00 | 135.00 | 45,897 |
| 2025-03-25 | 135.00 | 135.00 | 130.25 | 135.00 | 135.00 | 6,075 |
| 2025-03-24 | 135.00 | 135.00 | 130.00 | 135.00 | 135.00 | 13,160 |
| 2025-03-21 | 135.00 | 135.00 | 131.00 | 135.00 | 135.00 | 4,000 |
| 2025-03-20 | 136.00 | 136.00 | 132.80 | 136.00 | 136.00 | 252 |
| 2025-03-19 | 137.50 | 138.00 | 132.00 | 136.00 | 136.00 | 8,629 |
| 2025-03-18 | 140.00 | 140.00 | 135.25 | 137.50 | 137.50 | 12,974 |
| 2025-03-17 | 142.50 | 142.50 | 140.25 | 142.50 | 142.50 | 20,000 |
| 2025-03-14 | 142.50 | 142.50 | 141.44 | 142.50 | 142.50 | 13,144 |
| 2025-03-13 | 142.50 | 142.50 | 141.30 | 142.50 | 142.50 | 1,783 |
| 2025-03-12 | 142.50 | 145.00 | 142.50 | 142.50 | 142.50 | 669 |
| 2025-03-11 | 142.50 | 145.00 | 142.50 | 142.50 | 142.50 | 2,500 |
| 2025-03-10 | 145.00 | 145.00 | 140.00 | 142.50 | 142.50 | 42,191 |
| 2025-03-07 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0 |
| 2025-03-06 | 145.00 | 145.00 | 140.30 | 145.00 | 145.00 | 3,000 |
| 2025-03-05 | 145.00 | 150.00 | 140.30 | 145.00 | 145.00 | 210 |
| 2025-03-04 | 145.00 | 150.00 | 140.00 | 145.00 | 145.00 | 11,001 |
| 2025-03-03 | 145.00 | 149.85 | 145.00 | 145.00 | 145.00 | 4,002 |
| 2025-02-28 | 145.00 | 145.00 | 140.30 | 145.00 | 145.00 | 9,525 |
| 2025-02-27 | 145.00 | 145.00 | 140.30 | 145.00 | 145.00 | 55 |
| 2025-02-26 | 145.25 | 145.25 | 145.00 | 145.00 | 145.00 | 11,828 |
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.