Audioboom Group plc (AIM:BOOM)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 475.00
0.00 (0.00%)
Oct 30, 2026, 4:29 PM GMT
Audioboom Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 478.00 | 480.00 | 470.00 | 475.00 | 475.00 | - | 35,512 |
| Oct 29, 2026 | 475.00 | 480.00 | 470.00 | 475.00 | 475.00 | -1.04% | 35,020 |
| Oct 28, 2026 | 475.00 | 480.00 | 470.00 | 480.00 | 480.00 | 1.05% | 16,927 |
| Oct 27, 2026 | 475.00 | 480.00 | 465.00 | 475.00 | 475.00 | - | 18,421 |
| Oct 26, 2026 | 465.00 | 480.00 | 460.00 | 475.00 | 475.00 | 2.15% | 83,773 |
| Oct 23, 2026 | 467.50 | 475.00 | 461.00 | 465.00 | 465.00 | -0.53% | 32,968 |
| Oct 22, 2026 | 475.00 | 485.00 | 465.00 | 467.50 | 467.50 | -0.53% | 54,054 |
| Oct 21, 2026 | 475.00 | 478.50 | 470.00 | 470.00 | 470.00 | -1.05% | 60,087 |
| Oct 20, 2026 | 495.00 | 495.00 | 465.00 | 475.00 | 475.00 | -4.04% | 123,973 |
| Oct 19, 2026 | 502.50 | 510.00 | 490.00 | 495.00 | 495.00 | - | 49,337 |
| Oct 16, 2026 | 492.50 | 510.00 | 490.00 | 495.00 | 495.00 | 0.51% | 129,518 |
| Oct 15, 2026 | 505.00 | 505.00 | 480.00 | 492.50 | 492.50 | -1.50% | 95,946 |
| Oct 14, 2026 | 517.50 | 545.00 | 500.00 | 500.00 | 500.00 | -0.99% | 202,833 |
| Oct 13, 2026 | 492.50 | 520.00 | 485.00 | 505.00 | 505.00 | 2.54% | 83,432 |
| Oct 12, 2026 | 485.00 | 495.00 | 480.00 | 492.50 | 492.50 | 1.55% | 70,691 |
| Oct 9, 2026 | 485.00 | 490.00 | 480.00 | 485.00 | 485.00 | 1.04% | 46,614 |
| Oct 8, 2026 | 490.00 | 490.00 | 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 | 485.00 | 500.00 | 480.00 | 492.50 | 492.50 | 1.55% | 26,346 |
| Oct 1, 2026 | 485.00 | 490.00 | 480.00 | 485.00 | 485.00 | - | 5,763 |
| Sep 30, 2026 | 492.50 | 500.00 | 480.00 | 485.00 | 485.00 | -1.52% | 19,264 |
| Sep 29, 2026 | 492.50 | 500.00 | 489.50 | 492.50 | 492.50 | - | 9,868 |
| Sep 28, 2026 | 492.50 | 500.00 | 485.00 | 492.50 | 492.50 | - | 15,101 |
| Sep 25, 2026 | 492.50 | 500.00 | 485.70 | 492.50 | 492.50 | - | 4,729 |
| Sep 24, 2026 | 492.50 | 510.00 | 485.00 | 492.50 | 492.50 | - | 15,858 |
| Sep 23, 2026 | 495.00 | 500.00 | 480.00 | 492.50 | 492.50 | -0.51% | 32,383 |
| Sep 22, 2026 | 480.00 | 500.00 | 475.60 | 495.00 | 495.00 | 3.13% | 39,335 |
| Sep 21, 2026 | 480.00 | 490.00 | 470.00 | 480.00 | 480.00 | - | 36,289 |
| Sep 18, 2026 | 485.00 | 490.00 | 470.00 | 480.00 | 480.00 | -1.03% | 20,426 |
| Sep 17, 2026 | 480.00 | 486.40 | 470.00 | 485.00 | 485.00 | 1.46% | 37,881 |
| Sep 16, 2026 | 485.00 | 490.00 | 471.00 | 478.00 | 478.00 | -1.44% | 31,122 |
| Sep 15, 2026 | 470.00 | 488.00 | 471.20 | 485.00 | 485.00 | 2.75% | 46,492 |
| Sep 14, 2026 | 485.00 | 490.00 | 465.60 | 472.00 | 472.00 | -2.68% | 31,842 |
| Sep 11, 2026 | 485.00 | 489.50 | 480.00 | 485.00 | 485.00 | - | 9,550 |
| Sep 10, 2026 | 485.00 | 490.00 | 480.00 | 485.00 | 485.00 | - | 20,081 |
| Sep 9, 2026 | 490.00 | 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 | 509.80 | 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 | 492.50 | 495.00 | 480.00 | 480.00 | 480.00 | -2.54% | 23,703 |
| Sep 1, 2026 | 510.00 | 520.00 | 480.20 | 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 |