Audioboom Group plc (AIM:BOOM)
London · Delayed Price · Currency is GBP · Price in GBX 554.75
-5.25 (-0.94%)
May 26, 2026, 2:53 PM GMT
Audioboom Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 568.70 | 580.00 | 550.00 | 560.00 | 560.00 | -0.88% | 16,027 |
| May 21, 2026 | 565.00 | 580.00 | 550.00 | 565.00 | 565.00 | - | 28,344 |
| May 20, 2026 | 560.00 | 580.00 | 550.00 | 565.00 | 565.00 | 0.89% | 15,121 |
| May 19, 2026 | 560.00 | 570.00 | 550.00 | 560.00 | 560.00 | - | 20,096 |
| May 18, 2026 | 562.50 | 580.00 | 550.00 | 560.00 | 560.00 | -1.75% | 13,885 |
| May 15, 2026 | 570.00 | 580.00 | 560.00 | 570.00 | 570.00 | - | 20,850 |
| May 14, 2026 | 570.00 | 580.00 | 560.00 | 570.00 | 570.00 | - | 5,330 |
| May 13, 2026 | 570.00 | 580.00 | 560.00 | 570.00 | 570.00 | - | 8,938 |
| May 12, 2026 | 570.00 | 580.00 | 560.00 | 570.00 | 570.00 | - | 3,757 |
| May 11, 2026 | 587.50 | 600.00 | 560.00 | 570.00 | 570.00 | -2.98% | 35,579 |
| May 8, 2026 | 595.00 | 610.00 | 570.00 | 587.50 | 587.50 | -2.08% | 33,619 |
| May 7, 2026 | 600.00 | 610.00 | 586.50 | 600.00 | 600.00 | - | 26,391 |
| May 6, 2026 | 600.00 | 610.00 | 590.00 | 600.00 | 600.00 | - | 26,063 |
| May 5, 2026 | 595.00 | 610.00 | 590.00 | 600.00 | 600.00 | 0.84% | 15,267 |
| May 1, 2026 | 605.00 | 610.00 | 590.00 | 595.00 | 595.00 | -1.65% | 60,062 |
| Apr 30, 2026 | 610.00 | 620.00 | 600.00 | 605.00 | 605.00 | -1.63% | 20,333 |
| Apr 29, 2026 | 630.00 | 640.00 | 610.00 | 615.00 | 615.00 | -2.38% | 33,686 |
| Apr 28, 2026 | 630.00 | 640.00 | 620.00 | 630.00 | 630.00 | - | 12,327 |
| Apr 27, 2026 | 630.00 | 640.00 | 610.00 | 630.00 | 630.00 | - | 37,729 |
| Apr 24, 2026 | 625.00 | 639.00 | 580.00 | 630.00 | 630.00 | - | 115,350 |
| Apr 23, 2026 | 635.00 | 650.00 | 620.00 | 630.00 | 630.00 | -0.79% | 23,347 |
| Apr 22, 2026 | 640.00 | 650.00 | 620.00 | 635.00 | 635.00 | -0.78% | 18,376 |
| Apr 21, 2026 | 637.50 | 650.00 | 630.00 | 640.00 | 640.00 | 0.79% | 20,652 |
| Apr 20, 2026 | 640.00 | 652.22 | 620.00 | 635.00 | 635.00 | -0.78% | 37,430 |
| Apr 17, 2026 | 630.00 | 670.00 | 620.00 | 640.00 | 640.00 | - | 126,001 |
| Apr 16, 2026 | 660.00 | 670.00 | 592.11 | 640.00 | 640.00 | 1.59% | 293,029 |
| Apr 15, 2026 | 630.00 | 650.00 | 630.00 | 630.00 | 630.00 | -0.47% | 143,580 |
| Apr 14, 2026 | 625.00 | 640.00 | 605.00 | 633.00 | 633.00 | 0.96% | 91,073 |
| Apr 13, 2026 | 602.50 | 660.00 | 595.00 | 627.00 | 627.00 | 2.79% | 139,372 |
| Apr 10, 2026 | 504.00 | 618.70 | 500.00 | 610.00 | 610.00 | 21.51% | 172,199 |
| Apr 9, 2026 | 500.00 | 510.00 | 490.00 | 502.00 | 502.00 | 0.40% | 80,302 |
| Apr 8, 2026 | 460.00 | 500.00 | 460.00 | 500.00 | 500.00 | 11.11% | 91,974 |
| Apr 7, 2026 | 460.00 | 470.00 | 440.00 | 450.00 | 450.00 | -2.17% | 32,097 |
| Apr 2, 2026 | 455.00 | 470.00 | 430.05 | 460.00 | 460.00 | -1.08% | 142,640 |
| Apr 1, 2026 | 460.00 | 480.00 | 440.00 | 465.00 | 465.00 | 5.68% | 44,836 |
| Mar 31, 2026 | 450.00 | 460.00 | 420.00 | 440.00 | 440.00 | -2.22% | 79,371 |
| Mar 30, 2026 | 480.00 | 480.00 | 440.00 | 450.00 | 450.00 | -6.25% | 138,886 |
| Mar 27, 2026 | 490.00 | 500.00 | 470.00 | 480.00 | 480.00 | -2.04% | 44,491 |
| Mar 26, 2026 | 500.00 | 510.00 | 480.00 | 490.00 | 490.00 | -2.00% | 33,787 |
| Mar 25, 2026 | 500.00 | 520.00 | 490.00 | 500.00 | 500.00 | 1.01% | 17,413 |
| Mar 24, 2026 | 500.00 | 520.00 | 480.00 | 495.00 | 495.00 | -1.00% | 87,553 |
| Mar 23, 2026 | 490.00 | 510.00 | 460.00 | 500.00 | 500.00 | - | 59,707 |
| Mar 20, 2026 | 470.00 | 506.70 | 460.00 | 500.00 | 500.00 | 6.38% | 51,360 |
| Mar 19, 2026 | 510.00 | 520.00 | 460.25 | 470.00 | 470.00 | -7.84% | 84,825 |
| Mar 18, 2026 | 490.00 | 520.00 | 497.80 | 510.00 | 510.00 | 4.08% | 103,677 |
| Mar 17, 2026 | 485.00 | 500.00 | 470.00 | 490.00 | 490.00 | -0.41% | 115,688 |
| Mar 16, 2026 | 500.00 | 510.00 | 480.10 | 492.00 | 492.00 | -1.60% | 63,985 |
| Mar 13, 2026 | 515.00 | 518.00 | 486.30 | 500.00 | 500.00 | -2.91% | 43,412 |
| Mar 12, 2026 | 540.00 | 545.00 | 510.00 | 515.00 | 515.00 | -4.63% | 38,113 |
| Mar 11, 2026 | 540.00 | 550.00 | 530.00 | 540.00 | 540.00 | - | 62,655 |