Gear4music (Holdings) plc (AIM:G4M)
London · Delayed Price · Currency is GBP · Price in GBX 306.00
+10.00 (3.38%)
Sep 9, 2025, 2:23 PM GMT+1
Gear4music (Holdings) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 293.55 | 307.40 | 293.55 | 305.00 | 305.00 | 3.04% | 40,755 |
| 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 |
| Aug 21, 2025 | 252.88 | 257.89 | 248.10 | 253.00 | 253.00 | - | 5,734 |
| Aug 20, 2025 | 250.00 | 257.89 | 246.00 | 253.00 | 253.00 | - | 150,117 |
| Aug 19, 2025 | 252.88 | 259.30 | 246.00 | 253.00 | 253.00 | - | 37,766 |
| Aug 18, 2025 | 259.30 | 259.30 | 252.00 | 253.00 | 253.00 | - | 21,164 |
| Aug 15, 2025 | 254.00 | 259.79 | 250.06 | 253.00 | 253.00 | 1.20% | 45,600 |
| Aug 14, 2025 | 254.00 | 256.00 | 244.00 | 250.00 | 250.00 | 0.81% | 19,394 |
| Aug 13, 2025 | 251.00 | 252.00 | 248.00 | 248.00 | 248.00 | - | 43,664 |
| Aug 12, 2025 | 247.40 | 251.00 | 242.00 | 248.00 | 248.00 | - | 14,579 |
| Aug 11, 2025 | 242.18 | 253.82 | 242.18 | 248.00 | 248.00 | - | 5,667 |
| Aug 8, 2025 | 245.85 | 251.75 | 242.00 | 248.00 | 248.00 | - | 125,644 |
| Aug 7, 2025 | 245.13 | 254.00 | 242.00 | 248.00 | 248.00 | - | 34,911 |
| Aug 6, 2025 | 246.80 | 254.00 | 242.27 | 248.00 | 248.00 | -0.80% | 7,481 |
| Aug 5, 2025 | 252.00 | 252.00 | 245.33 | 250.00 | 250.00 | - | 94,493 |
| Aug 4, 2025 | 251.00 | 260.00 | 244.00 | 250.00 | 250.00 | -2.72% | 14,911 |
| Aug 1, 2025 | 257.00 | 263.79 | 250.75 | 257.00 | 257.00 | - | 186,851 |
| Jul 31, 2025 | 263.00 | 264.00 | 251.68 | 257.00 | 257.00 | -0.39% | 14,446 |
| Jul 30, 2025 | 249.91 | 263.30 | 244.00 | 258.00 | 258.00 | 4.45% | 358,774 |
| Jul 29, 2025 | 231.60 | 258.00 | 230.00 | 247.00 | 247.00 | 4.66% | 496,464 |
| Jul 28, 2025 | 228.00 | 238.00 | 220.00 | 236.00 | 236.00 | 5.36% | 25,719 |
| Jul 25, 2025 | 226.50 | 226.50 | 222.15 | 224.00 | 224.00 | - | 142 |
| Jul 24, 2025 | 221.29 | 225.80 | 221.29 | 224.00 | 224.00 | - | 4,646 |
| Jul 23, 2025 | 225.80 | 225.80 | 224.00 | 224.00 | 224.00 | - | 16 |
| Jul 22, 2025 | 221.29 | 228.00 | 220.00 | 224.00 | 224.00 | - | 1,321 |
| Jul 21, 2025 | 221.29 | 226.00 | 221.29 | 224.00 | 224.00 | - | 5,900 |
| Jul 18, 2025 | 221.11 | 228.00 | 221.00 | 224.00 | 224.00 | - | 14,510 |
| Jul 17, 2025 | 227.88 | 228.00 | 222.56 | 224.00 | 224.00 | - | 16,224 |
| Jul 16, 2025 | 225.90 | 225.90 | 220.12 | 224.00 | 224.00 | - | 43,096 |
| Jul 15, 2025 | 227.88 | 228.00 | 220.00 | 224.00 | 224.00 | - | 8,894 |
| Jul 14, 2025 | 221.89 | 228.00 | 220.00 | 224.00 | 224.00 | 2.75% | 41,379 |
| Jul 11, 2025 | 215.15 | 230.00 | 215.12 | 218.00 | 218.00 | - | 11,692 |
| Jul 10, 2025 | 220.75 | 224.00 | 212.00 | 218.00 | 218.00 | -2.68% | 36,066 |
| Jul 9, 2025 | 225.40 | 228.00 | 220.00 | 224.00 | 224.00 | -0.88% | 12,632 |
| Jul 8, 2025 | 230.00 | 230.00 | 224.00 | 226.00 | 226.00 | -2.59% | 6,995 |
| Jul 7, 2025 | 232.40 | 234.00 | 224.94 | 232.00 | 232.00 | -0.43% | 19,782 |
| Jul 4, 2025 | 230.12 | 236.00 | 230.00 | 233.00 | 233.00 | -0.43% | 2,186 |
| Jul 3, 2025 | 230.50 | 243.00 | 230.00 | 234.00 | 234.00 | -1.68% | 61,321 |
| Jul 2, 2025 | 232.00 | 246.00 | 230.00 | 238.00 | 238.00 | -0.42% | 9,498 |
| Jul 1, 2025 | 242.19 | 252.00 | 232.00 | 239.00 | 239.00 | -1.24% | 24,614 |