Audioboom Group plc (AIM:BOOM)
London · Delayed Price · Currency is GBP · Price in GBX 485.00
+5.00 (1.04%)
Oct 9, 2026, 4:55 PM GMT
Audioboom Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 480.25 | 490.00 | 480.00 | 485.00 | 485.00 | 1.04% | 46,614 |
| Oct 8, 2026 | 488.40 | 480.00 | 480.00 | 480.00 | 480.00 | - | 45,880 |
| Oct 7, 2026 | 492.50 | 500.00 | 480.00 | 480.00 | 480.00 | -2.04% | 15,618 |
| Oct 6, 2026 | 490.00 | 500.00 | 480.00 | 490.00 | 490.00 | - | 62,943 |
| Oct 5, 2026 | 492.50 | 500.00 | 480.00 | 490.00 | 490.00 | -0.51% | 33,899 |
| Oct 2, 2026 | 490.00 | 500.00 | 480.00 | 492.50 | 492.50 | 1.55% | 26,345 |
| Oct 1, 2026 | 487.40 | 490.00 | 480.00 | 485.00 | 485.00 | - | 5,763 |
| Sep 30, 2026 | 500.00 | 500.00 | 480.00 | 485.00 | 485.00 | -1.52% | 19,262 |
| Sep 29, 2026 | 500.00 | 500.00 | 489.50 | 492.50 | 492.50 | - | 9,868 |
| Sep 28, 2026 | 492.30 | 500.00 | 485.00 | 492.50 | 492.50 | - | 15,100 |
| Sep 25, 2026 | 492.30 | 500.00 | 485.65 | 492.50 | 492.50 | - | 4,729 |
| Sep 24, 2026 | 510.00 | 510.00 | 500.00 | 492.50 | 492.50 | - | 15,858 |
| Sep 23, 2026 | 500.00 | 500.00 | 500.00 | 492.50 | 492.50 | -0.51% | 32,383 |
| Sep 22, 2026 | 490.00 | 500.00 | 475.55 | 495.00 | 495.00 | 3.13% | 39,335 |
| Sep 21, 2026 | 474.51 | 490.00 | 470.00 | 480.00 | 480.00 | - | 36,287 |
| Sep 18, 2026 | 485.00 | 490.00 | 470.00 | 480.00 | 480.00 | -1.03% | 20,425 |
| Sep 17, 2026 | 472.66 | 486.40 | 470.00 | 485.00 | 485.00 | 1.46% | 37,881 |
| Sep 16, 2026 | 481.50 | 478.00 | 478.00 | 478.00 | 478.00 | -1.44% | 31,122 |
| Sep 15, 2026 | 470.00 | 488.00 | 471.22 | 485.00 | 485.00 | 2.75% | 46,492 |
| Sep 14, 2026 | 480.00 | 472.00 | 472.00 | 472.00 | 472.00 | -2.68% | 31,841 |
| Sep 11, 2026 | 485.00 | 489.50 | 480.00 | 485.00 | 485.00 | - | 9,550 |
| Sep 10, 2026 | 480.00 | 490.00 | 480.00 | 485.00 | 485.00 | - | 20,081 |
| Sep 9, 2026 | 487.66 | 500.00 | 480.00 | 485.00 | 485.00 | -1.02% | 16,392 |
| Sep 8, 2026 | 495.00 | 494.00 | 480.00 | 490.00 | 490.00 | -1.01% | 31,645 |
| Sep 7, 2026 | 500.00 | 509.70 | 490.00 | 495.00 | 495.00 | -1.00% | 26,530 |
| Sep 4, 2026 | 495.00 | 509.78 | 490.10 | 500.00 | 500.00 | 4.17% | 45,926 |
| Sep 3, 2026 | 485.00 | 499.00 | 480.00 | 480.00 | 480.00 | - | 45,067 |
| Sep 2, 2026 | 488.93 | 485.00 | 480.00 | 480.00 | 480.00 | -2.54% | 23,703 |
| Sep 1, 2026 | 510.00 | 520.00 | 480.23 | 492.50 | 492.50 | -3.43% | 56,601 |
| Aug 28, 2026 | 492.50 | 520.00 | 485.00 | 510.00 | 510.00 | 3.55% | 52,656 |
| Aug 27, 2026 | 490.00 | 495.00 | 485.00 | 492.50 | 492.50 | 0.51% | 14,095 |
| Aug 26, 2026 | 510.00 | 520.00 | 483.30 | 490.00 | 490.00 | -3.92% | 54,376 |
| Aug 25, 2026 | 510.00 | 520.00 | 500.00 | 510.00 | 510.00 | - | 24,426 |
| Aug 24, 2026 | 495.00 | 520.00 | 490.00 | 510.00 | 510.00 | 3.03% | 122,118 |
| Aug 21, 2026 | 490.00 | 500.00 | 480.00 | 495.00 | 495.00 | 1.02% | 24,632 |
| Aug 20, 2026 | 465.00 | 500.00 | 462.00 | 490.00 | 490.00 | 5.38% | 117,259 |
| Aug 19, 2026 | 455.00 | 468.50 | 450.00 | 465.00 | 465.00 | 2.20% | 95,221 |
| Aug 18, 2026 | 460.00 | 460.00 | 450.00 | 455.00 | 455.00 | -1.09% | 19,131 |
| Aug 17, 2026 | 460.00 | 465.00 | 455.50 | 460.00 | 460.00 | - | 53,486 |
| Aug 14, 2026 | 455.00 | 460.00 | 450.40 | 460.00 | 460.00 | 1.10% | 41,782 |
| Aug 13, 2026 | 442.50 | 460.00 | 440.00 | 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 | 445.00 | 450.00 | 435.00 | 442.50 | 442.50 | -0.56% | 43,488 |
| 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 | 445.60 | 450.00 | 450.00 | -2.70% | 53,306 |
| Jul 31, 2026 | 467.50 | 471.50 | 460.00 | 462.50 | 462.50 | -1.60% | 68,357 |