Audioboom Group plc (AIM:BOOM)
London · Delayed Price · Currency is GBP · Price in GBX 620.00
0.00 (0.00%)
At close: Dec 5, 2025
Audioboom Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 622.00 | 620.00 | 620.00 | 620.00 | 620.00 | - | 10,459 |
| Dec 4, 2025 | 644.50 | 650.00 | 610.00 | 620.00 | 620.00 | -3.13% | 22,194 |
| Dec 3, 2025 | 635.00 | 644.60 | 610.00 | 640.00 | 640.00 | 0.79% | 61,137 |
| Dec 2, 2025 | 650.00 | 659.00 | 625.00 | 635.00 | 635.00 | -2.31% | 52,392 |
| Dec 1, 2025 | 665.00 | 690.00 | 640.00 | 650.00 | 650.00 | -2.26% | 78,169 |
| Nov 28, 2025 | 639.80 | 640.00 | 640.00 | 665.00 | 665.00 | 5.56% | 82,296 |
| Nov 27, 2025 | 590.00 | 639.80 | 586.00 | 630.00 | 630.00 | 6.78% | 169,597 |
| Nov 26, 2025 | 565.00 | 600.00 | 560.00 | 590.00 | 590.00 | 4.42% | 32,504 |
| Nov 25, 2025 | 561.00 | 590.00 | 560.00 | 565.00 | 565.00 | -0.53% | 27,026 |
| Nov 24, 2025 | 580.00 | 590.00 | 565.11 | 568.00 | 568.00 | -0.35% | 9,701 |
| Nov 21, 2025 | 583.21 | 590.00 | 552.00 | 570.00 | 570.00 | -4.20% | 68,618 |
| Nov 20, 2025 | 569.00 | 605.66 | 568.00 | 595.00 | 595.00 | 4.39% | 137,152 |
| Nov 19, 2025 | 560.00 | 580.00 | 552.00 | 570.00 | 570.00 | - | 39,612 |
| Nov 18, 2025 | 585.00 | 600.00 | 560.00 | 570.00 | 570.00 | -5.00% | 63,351 |
| Nov 17, 2025 | 610.00 | 615.00 | 582.67 | 600.00 | 600.00 | -1.32% | 81,180 |
| Nov 14, 2025 | 620.00 | 620.00 | 584.00 | 608.00 | 608.00 | -1.94% | 205,190 |
| 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% | 105,480 |
| Nov 11, 2025 | 615.00 | 630.00 | 590.00 | 600.00 | 600.00 | -2.44% | 46,260 |
| Nov 10, 2025 | 620.00 | 630.00 | 600.00 | 615.00 | 615.00 | -0.81% | 25,166 |
| 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 | - | 63,646 |
| Nov 5, 2025 | 635.00 | 659.67 | 620.00 | 640.00 | 640.00 | - | 38,422 |
| Nov 4, 2025 | 655.00 | 660.00 | 610.12 | 640.00 | 640.00 | -1.54% | 134,651 |
| Nov 3, 2025 | 610.00 | 680.00 | 560.00 | 650.00 | 650.00 | 6.56% | 261,585 |
| 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% | 90,457 |
| Oct 29, 2025 | 595.00 | 610.00 | 580.00 | 595.00 | 595.00 | - | 46,537 |
| Oct 28, 2025 | 585.00 | 610.00 | 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% | 255,358 |
| Oct 24, 2025 | 585.00 | 590.00 | 580.00 | 585.00 | 585.00 | - | 26,383 |
| Oct 23, 2025 | 600.00 | 610.00 | 581.00 | 585.00 | 585.00 | -0.85% | 34,893 |
| Oct 22, 2025 | 590.00 | 620.00 | 580.00 | 590.00 | 590.00 | - | 69,982 |
| Oct 21, 2025 | 595.00 | 620.00 | 550.00 | 590.00 | 590.00 | 1.72% | 195,365 |
| Oct 20, 2025 | 498.00 | 598.00 | 490.00 | 580.00 | 580.00 | 16.00% | 165,676 |
| Oct 17, 2025 | 545.00 | 550.00 | 490.00 | 500.00 | 500.00 | -8.26% | 266,989 |
| Oct 16, 2025 | 565.00 | 580.00 | 512.00 | 545.00 | 545.00 | -3.02% | 222,853 |
| Oct 15, 2025 | 630.00 | 640.00 | 558.00 | 562.00 | 562.00 | -9.35% | 243,861 |
| Oct 14, 2025 | 650.00 | 660.00 | 610.00 | 620.00 | 620.00 | -5.05% | 85,503 |
| Oct 13, 2025 | 690.00 | 700.00 | 640.00 | 653.00 | 653.00 | -6.04% | 100,571 |
| Oct 10, 2025 | 690.00 | 720.00 | 680.00 | 695.00 | 695.00 | 0.72% | 116,775 |
| Oct 9, 2025 | 710.00 | 730.00 | 670.00 | 690.00 | 690.00 | -2.82% | 227,992 |
| Oct 8, 2025 | 695.00 | 750.00 | 660.00 | 710.00 | 710.00 | 2.16% | 472,777 |
| Oct 7, 2025 | 585.00 | 710.00 | 580.00 | 695.00 | 695.00 | 19.01% | 425,531 |
| Oct 6, 2025 | 628.00 | 645.00 | 580.00 | 584.00 | 584.00 | -8.46% | 404,442 |
| Oct 3, 2025 | 551.00 | 700.00 | 530.00 | 638.00 | 638.00 | 18.15% | 878,403 |
| Oct 2, 2025 | 520.00 | 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% | 41,968 |
| Sep 29, 2025 | 495.00 | 519.60 | 490.00 | 510.00 | 510.00 | 3.03% | 54,714 |