Audioboom Group plc (AIM:BOOM)
London · Delayed Price · Currency is GBP · Price in GBX 480.00
-5.00 (-1.03%)
Sep 18, 2026, 4:15 PM GMT
Audioboom Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | 482.50 | 510.00 | 480.00 | 490.00 | 490.00 | 1.03% | 72,376 |
| 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 | 495.00 | 495.00 | 470.00 | 485.00 | 485.00 | -2.02% | 99,398 |
| Jul 15, 2026 | 510.00 | 540.00 | 482.80 | 495.00 | 495.00 | -1.00% | 267,048 |
| Jul 14, 2026 | 470.00 | 500.00 | 465.00 | 500.00 | 500.00 | 7.30% | 237,994 |
| Jul 13, 2026 | 467.50 | 475.00 | 450.00 | 466.00 | 466.00 | 0.22% | 26,778 |
| Jul 10, 2026 | 432.50 | 470.00 | 434.00 | 465.00 | 465.00 | 7.51% | 81,687 |