Audioboom Group plc (AIM:BOOM)
London · Delayed Price · Currency is GBP · Price in GBX 608.00
-12.00 (-1.94%)
Nov 14, 2025, 5:15 PM GMT+1
Audioboom Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 618.55 | 620.00 | 584.00 | 608.00 | 608.00 | -1.94% | 101,866 |
| Nov 13, 2025 | 630.00 | 650.00 | 610.00 | 620.00 | 620.00 | -1.59% | 164,001 |
| Nov 12, 2025 | 600.00 | 640.00 | 590.00 | 630.00 | 630.00 | 5.00% | 105,479 |
| Nov 11, 2025 | 615.00 | 630.00 | 590.00 | 600.00 | 600.00 | -2.44% | 46,259 |
| Nov 10, 2025 | 620.00 | 630.00 | 600.00 | 615.00 | 615.00 | -0.81% | 25,167 |
| Nov 7, 2025 | 640.00 | 642.40 | 610.00 | 620.00 | 620.00 | -3.13% | 105,664 |
| Nov 6, 2025 | 645.00 | 680.00 | 630.00 | 640.00 | 640.00 | - | 63,645 |
| Nov 5, 2025 | 635.00 | 659.67 | 620.00 | 640.00 | 640.00 | - | 38,625 |
| Nov 4, 2025 | 655.00 | 660.00 | 610.12 | 640.00 | 640.00 | -1.54% | 134,650 |
| Nov 3, 2025 | 610.00 | 680.00 | 560.00 | 650.00 | 650.00 | 6.56% | 261,584 |
| Oct 31, 2025 | 615.00 | 640.00 | 600.00 | 610.00 | 610.00 | -0.81% | 69,648 |
| Oct 30, 2025 | 595.00 | 640.00 | 590.00 | 615.00 | 615.00 | 3.36% | 90,456 |
| Oct 29, 2025 | 595.00 | 610.00 | 580.00 | 595.00 | 595.00 | - | 46,536 |
| Oct 28, 2025 | 585.00 | 606.00 | 573.00 | 595.00 | 595.00 | 2.59% | 258,074 |
| Oct 27, 2025 | 585.00 | 650.00 | 573.00 | 580.00 | 580.00 | -0.85% | 255,359 |
| Oct 24, 2025 | 585.00 | 590.00 | 580.00 | 585.00 | 585.00 | - | 26,382 |
| Oct 23, 2025 | 600.00 | 610.00 | 581.00 | 585.00 | 585.00 | -0.85% | 34,892 |
| Oct 22, 2025 | 590.00 | 620.00 | 580.00 | 590.00 | 590.00 | - | 69,981 |
| Oct 21, 2025 | 590.00 | 620.00 | 550.00 | 590.00 | 590.00 | 1.72% | 195,365 |
| Oct 20, 2025 | 498.00 | 590.00 | 490.00 | 580.00 | 580.00 | 16.00% | 165,676 |
| Oct 17, 2025 | 550.00 | 550.00 | 490.00 | 500.00 | 500.00 | -8.26% | 266,990 |
| Oct 16, 2025 | 565.00 | 580.00 | 512.00 | 545.00 | 545.00 | -3.02% | 222,852 |
| Oct 15, 2025 | 630.00 | 640.00 | 558.00 | 562.00 | 562.00 | -9.35% | 243,860 |
| Oct 14, 2025 | 653.65 | 660.00 | 610.00 | 620.00 | 620.00 | -5.05% | 85,502 |
| Oct 13, 2025 | 681.25 | 700.00 | 640.00 | 653.00 | 653.00 | -6.04% | 100,649 |
| Oct 10, 2025 | 690.00 | 720.00 | 680.00 | 695.00 | 695.00 | 0.72% | 116,776 |
| Oct 9, 2025 | 710.00 | 730.00 | 670.00 | 690.00 | 690.00 | -2.82% | 227,992 |
| Oct 8, 2025 | 695.00 | 750.00 | 665.20 | 710.00 | 710.00 | 2.16% | 473,526 |
| Oct 7, 2025 | 585.00 | 710.00 | 580.00 | 695.00 | 695.00 | 19.01% | 425,530 |
| Oct 6, 2025 | 601.11 | 645.00 | 580.00 | 584.00 | 584.00 | -8.46% | 404,441 |
| Oct 3, 2025 | 551.00 | 700.00 | 530.00 | 638.00 | 638.00 | 18.15% | 879,153 |
| Oct 2, 2025 | 530.00 | 558.00 | 510.00 | 540.00 | 540.00 | 5.88% | 81,314 |
| Oct 1, 2025 | 530.00 | 536.00 | 510.00 | 510.00 | 510.00 | -3.77% | 102,827 |
| Sep 30, 2025 | 510.00 | 540.00 | 490.00 | 530.00 | 530.00 | 3.92% | 41,967 |
| Sep 29, 2025 | 495.00 | 519.60 | 490.00 | 510.00 | 510.00 | 3.03% | 54,714 |
| Sep 26, 2025 | 492.50 | 500.00 | 471.00 | 495.00 | 495.00 | 0.51% | 58,470 |
| Sep 25, 2025 | 503.00 | 520.00 | 480.00 | 492.50 | 492.50 | -3.43% | 62,846 |
| Sep 24, 2025 | 515.00 | 530.00 | 500.00 | 510.00 | 510.00 | -0.97% | 59,089 |
| Sep 23, 2025 | 530.00 | 540.00 | 500.00 | 515.00 | 515.00 | -2.83% | 57,588 |
| Sep 22, 2025 | 520.00 | 550.00 | 520.00 | 530.00 | 530.00 | 0.95% | 85,154 |
| Sep 19, 2025 | 500.00 | 529.80 | 490.00 | 525.00 | 525.00 | 7.14% | 159,392 |
| Sep 18, 2025 | 490.00 | 504.67 | 480.00 | 490.00 | 490.00 | - | 64,291 |
| Sep 17, 2025 | 492.00 | 500.00 | 483.00 | 490.00 | 490.00 | -2.00% | 40,636 |
| Sep 16, 2025 | 505.00 | 510.00 | 480.00 | 500.00 | 500.00 | -0.99% | 106,730 |
| Sep 15, 2025 | 524.00 | 530.00 | 500.00 | 505.00 | 505.00 | -3.63% | 150,584 |
| Sep 12, 2025 | 540.00 | 560.00 | 516.00 | 524.00 | 524.00 | -1.13% | 183,275 |
| Sep 11, 2025 | 490.00 | 543.00 | 490.00 | 530.00 | 530.00 | 6.00% | 139,183 |
| Sep 10, 2025 | 465.00 | 507.75 | 460.00 | 500.00 | 500.00 | 7.53% | 247,108 |
| Sep 9, 2025 | 440.00 | 478.00 | 435.00 | 465.00 | 465.00 | 5.68% | 103,061 |
| Sep 8, 2025 | 430.00 | 455.00 | 420.00 | 440.00 | 440.00 | 2.33% | 108,707 |