Gear4music (Holdings) plc (AIM:G4M)
London · Delayed Price · Currency is GBP · Price in GBX 293.00
+13.00 (4.64%)
Oct 31, 2025, 5:15 PM GMT+1
Gear4music (Holdings) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 288.54 | 293.00 | 288.54 | 293.00 | 293.00 | 4.64% | 2,108 |
| Oct 30, 2025 | 296.00 | 296.00 | 280.00 | 280.00 | 280.00 | -5.41% | 35,173 |
| Oct 29, 2025 | 296.00 | 302.00 | 290.00 | 296.00 | 296.00 | - | 10,253 |
| Oct 28, 2025 | 296.00 | 297.90 | 293.11 | 296.00 | 296.00 | - | 21,947 |
| Oct 27, 2025 | 296.00 | 297.97 | 290.02 | 296.00 | 296.00 | - | 6,631 |
| Oct 24, 2025 | 296.00 | 302.00 | 287.47 | 296.00 | 296.00 | - | 100,600 |
| Oct 23, 2025 | 288.00 | 299.00 | 282.00 | 296.00 | 296.00 | 3.50% | 93,479 |
| Oct 22, 2025 | 293.00 | 300.00 | 286.00 | 286.00 | 286.00 | -2.39% | 39,674 |
| Oct 21, 2025 | 293.00 | 299.97 | 286.72 | 293.00 | 293.00 | - | 72,165 |
| Oct 20, 2025 | 293.00 | 299.00 | 286.03 | 293.00 | 293.00 | 1.03% | 72,879 |
| Oct 17, 2025 | 303.00 | 310.00 | 287.42 | 290.00 | 290.00 | -6.45% | 130,122 |
| Oct 16, 2025 | 305.00 | 316.00 | 296.03 | 310.00 | 310.00 | - | 28,986 |
| Oct 15, 2025 | 305.00 | 310.00 | 302.00 | 310.00 | 310.00 | 1.31% | 75,008 |
| Oct 14, 2025 | 300.00 | 316.00 | 295.00 | 306.00 | 306.00 | 8.51% | 237,981 |
| Oct 13, 2025 | 286.00 | 290.00 | 273.68 | 282.00 | 282.00 | -1.40% | 19,768 |
| Oct 10, 2025 | 291.00 | 298.00 | 280.00 | 286.00 | 286.00 | -1.72% | 149,532 |
| Oct 9, 2025 | 275.00 | 298.00 | 270.00 | 291.00 | 291.00 | 5.82% | 61,297 |
| Oct 8, 2025 | 283.00 | 284.00 | 264.00 | 275.00 | 275.00 | -2.83% | 44,602 |
| Oct 7, 2025 | 287.00 | 294.00 | 276.00 | 283.00 | 283.00 | -0.35% | 185,010 |
| Oct 6, 2025 | 284.00 | 298.00 | 280.00 | 284.00 | 284.00 | -2.41% | 38,766 |
| Oct 3, 2025 | 297.00 | 304.00 | 284.00 | 291.00 | 291.00 | -2.02% | 29,170 |
| Oct 2, 2025 | 297.00 | 300.00 | 290.03 | 297.00 | 297.00 | - | 6,670 |
| Oct 1, 2025 | 297.00 | 304.00 | 296.00 | 297.00 | 297.00 | - | 17,075 |
| Sep 30, 2025 | 297.00 | 302.80 | 284.00 | 297.00 | 297.00 | - | 10,866 |
| Sep 29, 2025 | 297.00 | 303.00 | 295.61 | 297.00 | 297.00 | - | 8,240 |
| Sep 26, 2025 | 297.00 | 304.00 | 296.18 | 297.00 | 297.00 | - | 45,535 |
| Sep 25, 2025 | 297.00 | 304.00 | 297.00 | 297.00 | 297.00 | - | 1,983 |
| Sep 24, 2025 | 297.00 | 304.00 | 295.76 | 297.00 | 297.00 | - | 59,107 |
| Sep 23, 2025 | 297.00 | 304.00 | 293.50 | 297.00 | 297.00 | - | 106,510 |
| Sep 22, 2025 | 297.00 | 304.00 | 294.90 | 297.00 | 297.00 | - | 37,519 |
| Sep 19, 2025 | 293.00 | 303.97 | 286.00 | 297.00 | 297.00 | 1.37% | 43,388 |
| Sep 18, 2025 | 296.00 | 300.00 | 287.04 | 293.00 | 293.00 | -1.01% | 14,776 |
| Sep 17, 2025 | 299.00 | 303.98 | 292.00 | 296.00 | 296.00 | -1.00% | 14,529 |
| Sep 16, 2025 | 299.00 | 302.68 | 299.00 | 299.00 | 299.00 | - | 15,210 |
| Sep 15, 2025 | 299.00 | 304.00 | 294.10 | 299.00 | 299.00 | - | 15,321 |
| Sep 12, 2025 | 299.00 | 304.00 | 296.61 | 299.00 | 299.00 | - | 31,194 |
| Sep 11, 2025 | 310.00 | 316.00 | 296.00 | 299.00 | 299.00 | -3.55% | 59,259 |
| Sep 10, 2025 | 309.98 | 320.00 | 302.20 | 310.00 | 310.00 | 1.64% | 62,231 |
| Sep 9, 2025 | 293.55 | 308.11 | 293.55 | 305.00 | 305.00 | 3.04% | 54,583 |
| Sep 8, 2025 | 302.00 | 307.00 | 291.50 | 296.00 | 296.00 | -3.27% | 34,999 |
| Sep 5, 2025 | 283.79 | 307.28 | 277.00 | 306.00 | 306.00 | 15.47% | 425,455 |
| Sep 4, 2025 | 257.00 | 269.33 | 255.00 | 265.00 | 265.00 | 3.11% | 51,417 |
| Sep 3, 2025 | 257.00 | 263.79 | 254.98 | 257.00 | 257.00 | - | 71,698 |
| Sep 2, 2025 | 257.00 | 264.00 | 250.00 | 257.00 | 257.00 | - | 100,511 |
| Sep 1, 2025 | 257.00 | 266.00 | 248.00 | 257.00 | 257.00 | 1.98% | 35,588 |
| Aug 29, 2025 | 252.21 | 252.21 | 252.00 | 252.00 | 252.00 | - | 6,500 |
| Aug 28, 2025 | 242.00 | 257.68 | 242.00 | 252.00 | 252.00 | - | 35,087 |
| Aug 27, 2025 | 257.82 | 257.82 | 251.00 | 252.00 | 252.00 | - | 3,343 |
| Aug 26, 2025 | 248.00 | 258.00 | 246.00 | 252.00 | 252.00 | 0.80% | 5,563 |
| Aug 22, 2025 | 250.00 | 260.00 | 246.00 | 250.00 | 250.00 | -1.19% | 148,348 |