Gear4music (Holdings) Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 149.50 | 149.50 | 145.00 | 147.50 | 147.50 | 8,977 |
| 2025-02-24 | 150.00 | 150.00 | 145.10 | 150.00 | 150.00 | 5,227 |
| 2025-02-21 | 150.00 | 151.00 | 146.00 | 150.00 | 150.00 | 34,990 |
| 2025-02-20 | 150.10 | 150.10 | 146.60 | 150.00 | 150.00 | 22,957 |
| 2025-02-19 | 155.00 | 155.00 | 150.00 | 155.00 | 155.00 | 61,268 |
| 2025-02-18 | 155.00 | 155.00 | 151.13 | 155.00 | 155.00 | 5,335 |
| 2025-02-17 | 155.00 | 155.00 | 152.60 | 155.00 | 155.00 | 513 |
| 2025-02-14 | 155.00 | 159.00 | 152.60 | 155.00 | 155.00 | 3,186 |
| 2025-02-13 | 152.55 | 158.90 | 152.55 | 155.00 | 155.00 | 15,667 |
| 2025-02-12 | 150.00 | 154.00 | 145.70 | 150.00 | 150.00 | 9,278 |
| 2025-02-11 | 152.50 | 153.00 | 145.50 | 150.00 | 150.00 | 86,371 |
| 2025-02-10 | 152.50 | 154.93 | 150.00 | 152.50 | 152.50 | 15,147 |
| 2025-02-07 | 152.50 | 155.00 | 150.00 | 152.50 | 152.50 | 50,113 |
| 2025-02-06 | 152.50 | 152.50 | 150.00 | 152.50 | 152.50 | 5,050 |
| 2025-02-05 | 152.50 | 153.90 | 150.00 | 152.50 | 152.50 | 21,188 |
| 2025-02-04 | 152.50 | 152.50 | 150.15 | 152.50 | 152.50 | 20,620 |
| 2025-02-03 | 152.50 | 152.50 | 147.00 | 152.50 | 152.50 | 20,826 |
| 2025-01-31 | 152.50 | 152.50 | 150.08 | 152.50 | 152.50 | 722 |
| 2025-01-30 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | 0 |
| 2025-01-29 | 152.50 | 154.00 | 150.00 | 152.50 | 152.50 | 36,148 |
| 2025-01-28 | 152.50 | 152.50 | 152.00 | 152.50 | 152.50 | 421 |
| 2025-01-27 | 152.50 | 154.49 | 152.00 | 152.50 | 152.50 | 5,412 |
| 2025-01-24 | 150.00 | 155.00 | 145.00 | 152.50 | 152.50 | 67,039 |
| 2025-01-23 | 150.00 | 155.00 | 145.15 | 155.00 | 155.00 | 19,913 |
| 2025-01-22 | 150.00 | 150.00 | 145.00 | 150.00 | 150.00 | 1,440 |
| 2025-01-21 | 147.50 | 154.00 | 145.00 | 150.00 | 150.00 | 31,281 |
| 2025-01-20 | 147.50 | 150.00 | 145.00 | 145.50 | 145.50 | 11,548 |
| 2025-01-17 | 151.50 | 151.50 | 146.55 | 147.50 | 147.50 | 43,198 |
| 2025-01-16 | 155.00 | 159.85 | 151.00 | 155.00 | 155.00 | 7,158 |
| 2025-01-15 | 152.50 | 154.25 | 150.00 | 154.00 | 154.00 | 21,631 |
| 2025-01-14 | 152.50 | 152.50 | 151.55 | 152.50 | 152.50 | 2,000 |
| 2025-01-13 | 157.50 | 159.50 | 155.00 | 155.00 | 155.00 | 10,054 |
| 2025-01-10 | 160.00 | 160.00 | 155.83 | 157.50 | 157.50 | 5,425 |
| 2025-01-09 | 162.50 | 162.50 | 157.00 | 162.50 | 162.50 | 1 |
| 2025-01-08 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | 247,075 |
| 2025-01-07 | 162.50 | 164.00 | 162.50 | 162.50 | 162.50 | 12 |
| 2025-01-06 | 165.00 | 169.00 | 160.00 | 162.50 | 162.50 | 20,287 |
| 2025-01-03 | 165.00 | 165.00 | 161.00 | 165.00 | 165.00 | 4,385 |
| 2025-01-02 | 165.50 | 165.50 | 162.51 | 165.00 | 165.00 | 12,379 |
| 2024-12-31 | 165.00 | 169.50 | 163.70 | 167.50 | 167.50 | 27,000 |
| 2024-12-30 | 167.50 | 168.49 | 161.11 | 165.00 | 165.00 | 50,640 |
| 2024-12-27 | 167.50 | 168.67 | 163.50 | 167.50 | 167.50 | 719 |
| 2024-12-24 | 167.50 | 168.70 | 165.00 | 167.50 | 167.50 | 2,485 |
| 2024-12-23 | 167.50 | 170.00 | 165.00 | 167.50 | 167.50 | 8,630 |
| 2024-12-20 | 168.00 | 168.00 | 165.00 | 168.00 | 168.00 | 22,866 |
| 2024-12-19 | 170.00 | 170.00 | 166.00 | 170.00 | 170.00 | 91,323 |
| 2024-12-18 | 165.00 | 174.00 | 164.00 | 170.00 | 170.00 | 35,338 |
| 2024-12-17 | 165.00 | 165.00 | 163.55 | 165.00 | 165.00 | 17,400 |
| 2024-12-16 | 167.50 | 170.00 | 163.00 | 167.50 | 167.50 | 14,754 |
| 2024-12-13 | 167.50 | 167.50 | 166.60 | 167.50 | 167.50 | 10,675 |
| 2024-12-12 | 167.50 | 170.00 | 167.27 | 167.50 | 167.50 | 3,453 |
| 2024-12-11 | 167.50 | 170.00 | 165.00 | 167.50 | 167.50 | 51,322 |
| 2024-12-10 | 167.50 | 167.50 | 165.08 | 167.50 | 167.50 | 3,539 |
| 2024-12-09 | 167.50 | 169.90 | 165.00 | 167.50 | 167.50 | 11,032 |
| 2024-12-06 | 167.50 | 170.00 | 167.00 | 167.50 | 167.50 | 6,979 |
| 2024-12-05 | 167.50 | 169.00 | 165.00 | 167.50 | 167.50 | 30,036 |
| 2024-12-04 | 167.50 | 169.00 | 165.00 | 167.50 | 167.50 | 899 |
| 2024-12-03 | 170.00 | 171.70 | 165.00 | 167.50 | 167.50 | 34,437 |
| 2024-12-02 | 170.00 | 175.00 | 165.00 | 170.00 | 170.00 | 8,736 |
| 2024-11-29 | 170.00 | 171.80 | 167.38 | 170.00 | 170.00 | 11,220 |
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.