Gear4music (Holdings) Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 170.00 | 175.00 | 167.38 | 170.00 | 170.00 | 32,091 |
| 2024-11-27 | 170.00 | 170.00 | 166.00 | 170.00 | 170.00 | 85,500 |
| 2024-11-26 | 169.00 | 170.00 | 169.00 | 170.00 | 170.00 | 18,923 |
| 2024-11-25 | 160.00 | 168.90 | 160.00 | 165.00 | 165.00 | 34,859 |
| 2024-11-22 | 160.00 | 160.00 | 155.00 | 155.00 | 155.00 | 30,663 |
| 2024-11-21 | 160.00 | 160.00 | 156.50 | 160.00 | 160.00 | 39,419 |
| 2024-11-20 | 154.00 | 165.00 | 154.00 | 160.00 | 160.00 | 36,557 |
| 2024-11-19 | 155.00 | 156.50 | 145.00 | 152.50 | 152.50 | 110,319 |
| 2024-11-18 | 155.00 | 160.00 | 150.65 | 155.00 | 155.00 | 8,027 |
| 2024-11-15 | 155.00 | 157.40 | 150.65 | 155.00 | 155.00 | 18,978 |
| 2024-11-14 | 155.00 | 156.00 | 150.00 | 154.00 | 154.00 | 27,776 |
| 2024-11-13 | 157.50 | 160.00 | 150.00 | 155.00 | 155.00 | 6,318 |
| 2024-11-12 | 157.50 | 157.50 | 155.00 | 157.50 | 157.50 | 20,493 |
| 2024-11-11 | 162.50 | 165.00 | 155.00 | 155.00 | 155.00 | 64,832 |
| 2024-11-08 | 162.50 | 162.50 | 160.00 | 160.00 | 160.00 | 25,305 |
| 2024-11-07 | 165.00 | 166.00 | 160.00 | 165.00 | 165.00 | 97,258 |
| 2024-11-06 | 167.50 | 170.00 | 163.73 | 165.00 | 165.00 | 33,010 |
| 2024-11-05 | 168.75 | 168.75 | 165.08 | 167.50 | 167.50 | 10,795 |
| 2024-11-04 | 170.00 | 170.00 | 166.00 | 170.00 | 170.00 | 2,363 |
| 2024-11-01 | 170.00 | 170.00 | 166.00 | 170.00 | 170.00 | 62 |
| 2024-10-31 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2024-10-30 | 170.00 | 170.00 | 166.00 | 170.00 | 170.00 | 5,344 |
| 2024-10-29 | 167.50 | 171.00 | 165.00 | 171.00 | 171.00 | 45,176 |
| 2024-10-28 | 167.50 | 170.00 | 166.50 | 167.50 | 167.50 | 165 |
| 2024-10-25 | 167.50 | 168.75 | 167.50 | 167.50 | 167.50 | 158 |
| 2024-10-24 | 167.50 | 173.50 | 165.00 | 167.50 | 167.50 | 28,496 |
| 2024-10-23 | 171.55 | 171.55 | 163.33 | 167.50 | 167.50 | 68,825 |
| 2024-10-22 | 172.50 | 178.49 | 164.50 | 177.00 | 177.00 | 47,234 |
| 2024-10-21 | 171.50 | 174.53 | 168.00 | 171.50 | 171.50 | 5,194 |
| 2024-10-18 | 171.50 | 174.30 | 170.00 | 171.50 | 171.50 | 11,252 |
| 2024-10-17 | 171.50 | 171.50 | 169.65 | 171.50 | 171.50 | 13,180 |
| 2024-10-16 | 171.50 | 172.34 | 169.61 | 171.50 | 171.50 | 18,774 |
| 2024-10-15 | 171.50 | 172.20 | 169.40 | 171.50 | 171.50 | 30,791 |
| 2024-10-14 | 166.00 | 173.60 | 162.55 | 170.00 | 170.00 | 198,443 |
| 2024-10-11 | 162.50 | 170.00 | 160.00 | 166.00 | 166.00 | 26,831 |
| 2024-10-10 | 162.50 | 164.00 | 161.15 | 162.50 | 162.50 | 4,536 |
| 2024-10-09 | 162.50 | 165.00 | 160.00 | 162.50 | 162.50 | 11,242 |
| 2024-10-08 | 162.50 | 165.00 | 160.00 | 162.50 | 162.50 | 27,652 |
| 2024-10-07 | 165.00 | 165.00 | 160.00 | 160.00 | 160.00 | 42,583 |
| 2024-10-04 | 170.00 | 175.00 | 160.00 | 170.00 | 170.00 | 517,967 |
| 2024-10-03 | 172.50 | 175.00 | 165.00 | 170.00 | 170.00 | 11,082 |
| 2024-10-02 | 172.50 | 172.50 | 170.50 | 172.50 | 172.50 | 6,154 |
| 2024-10-01 | 172.50 | 172.50 | 170.50 | 172.50 | 172.50 | 578 |
| 2024-09-30 | 172.50 | 172.50 | 172.45 | 172.50 | 172.50 | 3 |
| 2024-09-27 | 172.50 | 172.50 | 170.50 | 172.50 | 172.50 | 2,710 |
| 2024-09-26 | 172.50 | 173.00 | 170.00 | 172.50 | 172.50 | 7,962 |
| 2024-09-25 | 172.50 | 172.50 | 170.00 | 172.50 | 172.50 | 21,693 |
| 2024-09-24 | 172.50 | 172.50 | 170.00 | 172.50 | 172.50 | 2,849 |
| 2024-09-23 | 175.00 | 176.70 | 170.50 | 170.50 | 170.50 | 11,972 |
| 2024-09-20 | 175.00 | 177.49 | 175.00 | 175.00 | 175.00 | 329 |
| 2024-09-19 | 175.00 | 180.00 | 170.00 | 175.00 | 175.00 | 3,120 |
| 2024-09-18 | 174.00 | 174.00 | 172.00 | 174.00 | 174.00 | 6,500 |
| 2024-09-17 | 175.00 | 175.00 | 172.11 | 175.00 | 175.00 | 2,240 |
| 2024-09-16 | 175.00 | 175.00 | 173.00 | 175.00 | 175.00 | 798 |
| 2024-09-13 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 6,000 |
| 2024-09-12 | 175.00 | 179.00 | 172.80 | 175.00 | 175.00 | 4,839 |
| 2024-09-11 | 175.00 | 175.00 | 170.00 | 175.00 | 175.00 | 339,747 |
| 2024-09-10 | 180.00 | 181.74 | 170.00 | 175.00 | 175.00 | 18,389 |
| 2024-09-09 | 180.00 | 182.00 | 176.00 | 180.00 | 180.00 | 12,987 |
| 2024-09-06 | 184.00 | 184.00 | 171.85 | 180.00 | 180.00 | 42,516 |
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.