Audioboom Group plc (AIM:BOOM)
London · Delayed Price · Currency is GBP · Price in GBX 460.00
+5.00 (1.10%)
Aug 14, 2026, 5:07 PM GMT
Audioboom Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 460.00 | 460.00 | 450.35 | 460.00 | 460.00 | 1.10% | 35,281 |
| Aug 13, 2026 | 442.50 | 448.00 | 448.00 | 455.00 | 455.00 | 3.41% | 49,795 |
| Aug 12, 2026 | 432.50 | 446.00 | 430.00 | 440.00 | 440.00 | 1.15% | 58,729 |
| Aug 11, 2026 | 442.50 | 450.00 | 430.00 | 435.00 | 435.00 | -1.69% | 21,378 |
| Aug 10, 2026 | 440.00 | 445.00 | 437.00 | 442.50 | 442.50 | -0.56% | 43,489 |
| Aug 7, 2026 | 445.00 | 450.00 | 440.00 | 445.00 | 445.00 | 1.14% | 31,813 |
| Aug 6, 2026 | 437.50 | 450.00 | 437.50 | 440.00 | 440.00 | 0.57% | 53,458 |
| Aug 5, 2026 | 432.50 | 445.00 | 430.00 | 437.50 | 437.50 | 1.27% | 74,182 |
| Aug 4, 2026 | 445.00 | 450.00 | 426.50 | 432.00 | 432.00 | -4.00% | 83,215 |
| Aug 3, 2026 | 462.50 | 465.00 | 445.56 | 450.00 | 450.00 | -2.70% | 50,306 |
| Jul 31, 2026 | 467.50 | 471.50 | 460.00 | 462.50 | 462.50 | -1.60% | 68,357 |
| Jul 30, 2026 | 480.00 | 485.00 | 460.00 | 470.00 | 470.00 | -2.08% | 20,169 |
| Jul 29, 2026 | 480.00 | 485.00 | 475.00 | 480.00 | 480.00 | - | 55,053 |
| Jul 28, 2026 | 485.00 | 490.00 | 475.00 | 480.00 | 480.00 | -1.64% | 87,687 |
| Jul 27, 2026 | 500.00 | 510.00 | 480.00 | 488.00 | 488.00 | -2.40% | 46,131 |
| Jul 24, 2026 | 492.50 | 520.00 | 490.00 | 500.00 | 500.00 | 2.04% | 21,744 |
| Jul 23, 2026 | 485.00 | 490.00 | 490.00 | 490.00 | 490.00 | 1.03% | 66,376 |
| Jul 22, 2026 | 467.50 | 497.50 | 463.50 | 485.00 | 485.00 | 3.19% | 108,790 |
| Jul 21, 2026 | 472.50 | 475.00 | 460.00 | 470.00 | 470.00 | -0.53% | 20,440 |
| Jul 20, 2026 | 470.00 | 484.00 | 470.00 | 472.50 | 472.50 | 0.53% | 71,453 |
| Jul 17, 2026 | 480.00 | 490.00 | 465.00 | 470.00 | 470.00 | -3.09% | 211,598 |
| Jul 16, 2026 | 488.25 | 485.00 | 485.00 | 485.00 | 485.00 | -2.02% | 99,398 |
| Jul 15, 2026 | 510.00 | 540.00 | 482.77 | 495.00 | 495.00 | -1.00% | 267,048 |
| Jul 14, 2026 | 470.00 | 500.00 | 465.00 | 500.00 | 500.00 | 7.30% | 193,194 |
| Jul 13, 2026 | 465.20 | 466.00 | 466.00 | 466.00 | 466.00 | 0.22% | 26,777 |
| Jul 10, 2026 | 432.50 | 470.00 | 434.00 | 465.00 | 465.00 | 7.51% | 81,687 |
| Jul 9, 2026 | 440.00 | 450.00 | 430.00 | 432.50 | 432.50 | -1.70% | 26,189 |
| Jul 8, 2026 | 450.00 | 460.00 | 430.00 | 440.00 | 440.00 | -2.22% | 30,162 |
| Jul 7, 2026 | 430.00 | 460.00 | 430.00 | 450.00 | 450.00 | 1.12% | 28,531 |
| Jul 6, 2026 | 445.00 | 460.00 | 435.00 | 445.00 | 445.00 | -1.11% | 69,325 |
| Jul 3, 2026 | 465.00 | 480.00 | 441.00 | 450.00 | 450.00 | -3.23% | 31,080 |
| Jul 2, 2026 | 470.00 | 480.00 | 452.50 | 465.00 | 465.00 | 1.09% | 31,701 |
| Jul 1, 2026 | 450.00 | 475.00 | 448.55 | 460.00 | 460.00 | 2.22% | 44,204 |
| Jun 30, 2026 | 445.00 | 460.00 | 440.00 | 450.00 | 450.00 | - | 61,372 |
| Jun 29, 2026 | 419.90 | 450.00 | 445.00 | 450.00 | 450.00 | 8.43% | 106,527 |
| Jun 26, 2026 | 414.75 | 420.00 | 410.00 | 415.00 | 415.00 | - | 26,773 |
| Jun 25, 2026 | 420.00 | 430.00 | 410.00 | 415.00 | 415.00 | -1.19% | 24,315 |
| Jun 24, 2026 | 412.50 | 422.00 | 405.00 | 420.00 | 420.00 | 1.82% | 70,230 |
| Jun 23, 2026 | 410.00 | 420.00 | 404.74 | 412.50 | 412.50 | - | 35,023 |
| Jun 22, 2026 | 430.00 | 440.00 | 400.00 | 412.50 | 412.50 | -4.07% | 91,205 |
| Jun 19, 2026 | 420.00 | 440.00 | 410.25 | 430.00 | 430.00 | 2.38% | 45,456 |
| Jun 18, 2026 | 445.00 | 450.00 | 410.00 | 420.00 | 420.00 | -5.62% | 93,529 |
| Jun 17, 2026 | 462.50 | 462.50 | 440.00 | 445.00 | 445.00 | -3.78% | 55,685 |
| Jun 16, 2026 | 472.50 | 478.50 | 451.20 | 462.50 | 462.50 | -2.12% | 71,757 |
| Jun 15, 2026 | 485.00 | 490.00 | 461.50 | 472.50 | 472.50 | -0.53% | 125,244 |
| Jun 12, 2026 | 482.50 | 490.00 | 470.00 | 475.00 | 475.00 | - | 50,600 |
| Jun 11, 2026 | 450.00 | 489.63 | 440.00 | 475.00 | 475.00 | 5.56% | 100,675 |
| Jun 10, 2026 | 468.50 | 470.00 | 440.00 | 450.00 | 450.00 | -1.75% | 133,847 |
| Jun 9, 2026 | 485.00 | 490.00 | 458.00 | 458.00 | 458.00 | -5.08% | 183,473 |
| Jun 8, 2026 | 510.10 | 471.00 | 471.00 | 482.50 | 482.50 | -13.84% | 578,505 |