Audioboom Group plc (AIM:BOOM)
London · Delayed Price · Currency is GBP · Price in GBX 445.00
-5.00 (-1.11%)
Jul 6, 2026, 4:28 PM GMT
Audioboom Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 450.00 | 450.00 | 450.00 | 450.00 | - | -3.23% | 11,103 |
| 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 |
| Jun 5, 2026 | 555.00 | 570.00 | 550.00 | 560.00 | 560.00 | 0.90% | 13,557 |
| Jun 4, 2026 | 555.00 | 570.00 | 540.00 | 555.00 | 555.00 | - | 20,406 |
| Jun 3, 2026 | 555.00 | 570.00 | 540.00 | 555.00 | 555.00 | - | 22,254 |
| Jun 2, 2026 | 555.00 | 570.00 | 540.00 | 555.00 | 555.00 | - | 18,123 |
| Jun 1, 2026 | 565.00 | 580.00 | 540.00 | 555.00 | 555.00 | -0.89% | 19,887 |
| May 29, 2026 | 560.00 | 570.00 | 550.00 | 560.00 | 560.00 | - | 9,673 |
| May 28, 2026 | 550.00 | 564.00 | 550.00 | 560.00 | 560.00 | - | 4,286 |
| May 27, 2026 | 560.00 | 570.00 | 550.00 | 560.00 | 560.00 | - | 19,048 |
| May 26, 2026 | 560.00 | 570.00 | 550.00 | 560.00 | 560.00 | - | 29,202 |
| 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 |