Audioboom Group plc (AIM:BOOM)
London · Delayed Price · Currency is GBP · Price in GBX 487.65
-22.35 (-4.38%)
Sep 25, 2025, 4:29 PM GMT+1
Audioboom Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 503.00 | 520.00 | 500.00 | 500.00 | 500.00 | -1.96% | 7,181 |
| 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 |
| Sep 5, 2025 | 427.50 | 440.00 | 420.00 | 430.00 | 430.00 | 0.58% | 36,420 |
| Sep 4, 2025 | 442.50 | 445.00 | 422.00 | 427.50 | 427.50 | -3.72% | 116,636 |
| Sep 3, 2025 | 425.00 | 446.00 | 420.00 | 444.00 | 444.00 | 3.86% | 125,350 |
| Sep 2, 2025 | 452.50 | 465.00 | 427.50 | 427.50 | 427.50 | -5.00% | 118,127 |
| Sep 1, 2025 | 490.15 | 490.15 | 440.00 | 450.00 | 450.00 | -6.25% | 106,061 |
| Aug 29, 2025 | 483.66 | 490.00 | 460.00 | 480.00 | 480.00 | - | 78,875 |
| Aug 28, 2025 | 484.55 | 495.00 | 470.00 | 480.00 | 480.00 | -1.54% | 77,846 |
| Aug 27, 2025 | 480.00 | 500.00 | 470.00 | 487.50 | 487.50 | -1.02% | 83,846 |
| Aug 26, 2025 | 480.00 | 510.00 | 470.00 | 492.50 | 492.50 | 6.83% | 175,431 |
| Aug 22, 2025 | 450.00 | 490.00 | 435.00 | 461.00 | 461.00 | 4.18% | 318,770 |
| Aug 21, 2025 | 440.00 | 443.25 | 425.00 | 442.50 | 442.50 | 1.72% | 32,710 |
| Aug 20, 2025 | 459.00 | 460.00 | 426.22 | 435.00 | 435.00 | -4.61% | 133,770 |
| Aug 19, 2025 | 449.90 | 470.00 | 440.00 | 456.00 | 456.00 | 2.47% | 178,259 |
| Aug 18, 2025 | 421.18 | 455.00 | 405.00 | 445.00 | 445.00 | 5.95% | 279,515 |
| Aug 15, 2025 | 378.75 | 435.00 | 375.00 | 420.00 | 420.00 | 10.53% | 488,215 |
| Aug 14, 2025 | 385.75 | 390.00 | 370.00 | 380.00 | 380.00 | -1.30% | 100,483 |
| Aug 13, 2025 | 388.25 | 395.00 | 385.00 | 385.00 | 385.00 | -0.65% | 108,509 |
| Aug 12, 2025 | 392.00 | 400.00 | 370.20 | 387.50 | 387.50 | -0.64% | 262,035 |
| Aug 11, 2025 | 354.25 | 400.00 | 340.00 | 390.00 | 390.00 | 13.04% | 510,803 |
| Aug 8, 2025 | 331.00 | 349.00 | 330.00 | 345.00 | 345.00 | 2.22% | 39,377 |
| Aug 7, 2025 | 337.88 | 345.00 | 330.00 | 337.50 | 337.50 | - | 36,873 |
| Aug 6, 2025 | 355.00 | 360.00 | 330.00 | 337.50 | 337.50 | -2.17% | 47,355 |
| Aug 5, 2025 | 343.50 | 353.50 | 337.50 | 345.00 | 345.00 | 0.73% | 65,413 |
| Aug 4, 2025 | 346.60 | 355.00 | 340.00 | 342.50 | 342.50 | -2.14% | 89,347 |
| Aug 1, 2025 | 371.00 | 385.00 | 345.00 | 350.00 | 350.00 | -7.89% | 59,062 |
| Jul 31, 2025 | 388.00 | 390.00 | 370.00 | 380.00 | 380.00 | - | 32,339 |
| Jul 30, 2025 | 371.00 | 385.00 | 350.00 | 380.00 | 380.00 | 1.33% | 71,220 |
| Jul 29, 2025 | 375.75 | 390.00 | 365.00 | 375.00 | 375.00 | -1.96% | 31,633 |
| Jul 28, 2025 | 390.00 | 400.00 | 380.00 | 382.50 | 382.50 | 1.46% | 127,241 |
| Jul 25, 2025 | 337.65 | 390.00 | 335.00 | 377.00 | 377.00 | 10.88% | 246,537 |
| Jul 24, 2025 | 338.50 | 345.00 | 330.50 | 340.00 | 340.00 | 2.26% | 48,877 |
| Jul 23, 2025 | 324.00 | 345.00 | 315.00 | 332.50 | 332.50 | 3.91% | 84,303 |
| Jul 22, 2025 | 345.75 | 355.00 | 315.00 | 320.00 | 320.00 | -4.48% | 67,016 |
| Jul 21, 2025 | 360.75 | 380.00 | 335.00 | 335.00 | 335.00 | -7.59% | 157,092 |
| Jul 18, 2025 | 339.50 | 380.00 | 274.00 | 362.50 | 362.50 | 8.21% | 235,173 |
| Jul 17, 2025 | 289.00 | 339.50 | 289.00 | 335.00 | 335.00 | 17.54% | 401,145 |