Gear4music (Holdings) plc (AIM:G4M)
London · Delayed Price · Currency is GBP · Price in GBX 278.00
+3.00 (1.09%)
Feb 12, 2026, 8:00 AM GMT
Gear4music (Holdings) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 285.00 | 286.00 | 270.00 | 275.00 | 275.00 | -3.51% | 60,378 |
| Feb 10, 2026 | 284.10 | 290.00 | 280.00 | 285.00 | 285.00 | -0.70% | 10,123 |
| Feb 9, 2026 | 294.00 | 298.00 | 284.00 | 287.00 | 287.00 | -1.03% | 18,940 |
| Feb 6, 2026 | 295.00 | 298.00 | 290.00 | 290.00 | 290.00 | -1.69% | 60,735 |
| Feb 5, 2026 | 298.00 | 306.00 | 290.00 | 295.00 | 295.00 | -1.01% | 31,364 |
| Feb 4, 2026 | 298.00 | 306.00 | 293.16 | 298.00 | 298.00 | 0.68% | 10,807 |
| Feb 3, 2026 | 298.00 | 306.00 | 294.00 | 296.00 | 296.00 | -0.67% | 57,300 |
| Feb 2, 2026 | 295.00 | 300.00 | 290.00 | 298.00 | 298.00 | 1.02% | 35,960 |
| Jan 30, 2026 | 295.00 | 298.50 | 290.00 | 295.00 | 295.00 | - | 17,380 |
| Jan 29, 2026 | 295.00 | 300.00 | 290.00 | 295.00 | 295.00 | - | 21,659 |
| Jan 28, 2026 | 290.02 | 300.00 | 300.00 | 295.00 | 295.00 | - | 26,036 |
| Jan 27, 2026 | 310.00 | 310.00 | 290.00 | 295.00 | 295.00 | -2.96% | 49,922 |
| Jan 26, 2026 | 300.02 | 310.00 | 298.00 | 304.00 | 304.00 | -0.33% | 11,884 |
| Jan 23, 2026 | 305.00 | 312.15 | 300.00 | 305.00 | 305.00 | - | 104,174 |
| Jan 22, 2026 | 305.00 | 310.00 | 300.00 | 305.00 | 305.00 | - | 35,799 |
| Jan 21, 2026 | 318.00 | 326.00 | 300.00 | 305.00 | 305.00 | -4.09% | 155,481 |
| Jan 20, 2026 | 325.00 | 337.49 | 310.00 | 318.00 | 318.00 | 2.58% | 284,327 |
| Jan 19, 2026 | 318.00 | 326.00 | 304.00 | 310.00 | 310.00 | -2.52% | 45,508 |
| Jan 16, 2026 | 306.00 | 326.00 | 306.00 | 318.00 | 318.00 | 1.60% | 73,367 |
| Jan 15, 2026 | 313.00 | 320.00 | 306.00 | 313.00 | 313.00 | - | 20,240 |
| Jan 14, 2026 | 313.00 | 319.49 | 306.57 | 313.00 | 313.00 | - | 47,139 |
| Jan 13, 2026 | 304.00 | 318.89 | 290.00 | 313.00 | 313.00 | 5.39% | 106,106 |
| Jan 12, 2026 | 297.00 | 304.00 | 290.00 | 297.00 | 297.00 | - | 568 |
| Jan 9, 2026 | 297.00 | 304.00 | 290.00 | 297.00 | 297.00 | - | 33,948 |
| Jan 8, 2026 | 297.00 | 299.00 | 293.96 | 297.00 | 297.00 | - | 5,766 |
| Jan 7, 2026 | 297.00 | 304.00 | 290.00 | 297.00 | 297.00 | - | 18,515 |
| Jan 6, 2026 | 297.00 | 302.00 | 293.00 | 297.00 | 297.00 | - | 23,166 |
| Jan 5, 2026 | 297.00 | 302.38 | 292.61 | 297.00 | 297.00 | - | 9,895 |
| Jan 2, 2026 | 297.00 | 303.97 | 292.00 | 297.00 | 297.00 | - | 2,387 |
| Dec 31, 2025 | 305.00 | 307.00 | 292.00 | 297.00 | 297.00 | -2.62% | 9,507 |
| Dec 30, 2025 | 292.00 | 307.89 | 292.50 | 305.00 | 305.00 | 4.45% | 22,058 |
| Dec 29, 2025 | 292.00 | 299.97 | 288.21 | 292.00 | 292.00 | - | 24,245 |
| Dec 24, 2025 | 292.00 | 299.97 | 292.50 | 292.00 | 292.00 | - | 226 |
| Dec 23, 2025 | 295.00 | 295.61 | 284.25 | 292.00 | 292.00 | -1.02% | 13,600 |
| Dec 22, 2025 | 299.00 | 302.36 | 290.50 | 295.00 | 295.00 | -1.34% | 6,975 |
| Dec 19, 2025 | 305.00 | 310.00 | 290.25 | 299.00 | 299.00 | -1.97% | 25,279 |
| Dec 18, 2025 | 305.00 | 310.00 | 296.21 | 305.00 | 305.00 | 4.45% | 14,485 |
| Dec 17, 2025 | 305.00 | 307.00 | 292.00 | 292.00 | 292.00 | -4.26% | 26,960 |
| Dec 16, 2025 | 305.00 | 310.00 | 300.00 | 305.00 | 305.00 | - | 17,485 |
| Dec 15, 2025 | 305.00 | 308.00 | 304.31 | 305.00 | 305.00 | - | 7,573 |
| Dec 12, 2025 | 304.25 | 309.98 | 304.25 | 305.00 | 305.00 | - | 39,267 |
| Dec 11, 2025 | 308.00 | 316.00 | 300.00 | 305.00 | 305.00 | -0.97% | 68,557 |
| Dec 10, 2025 | 308.00 | 314.00 | 306.41 | 308.00 | 308.00 | - | 25,979 |
| Dec 9, 2025 | 308.00 | 314.00 | 304.73 | 308.00 | 308.00 | - | 9,790 |
| Dec 8, 2025 | 308.00 | 316.00 | 300.00 | 308.00 | 308.00 | - | 30,242 |
| Dec 5, 2025 | 305.00 | 316.00 | 300.00 | 308.00 | 308.00 | 0.98% | 93,672 |
| Dec 4, 2025 | 305.00 | 310.00 | 301.67 | 305.00 | 305.00 | - | 55,988 |
| Dec 3, 2025 | 297.00 | 314.00 | 297.00 | 305.00 | 305.00 | 6.64% | 277,974 |
| Dec 2, 2025 | 293.00 | 296.00 | 284.00 | 286.00 | 286.00 | -2.39% | 13,388 |
| Dec 1, 2025 | 294.00 | 300.00 | 288.00 | 293.00 | 293.00 | -0.34% | 15,103 |