Gear4music (Holdings) plc (AIM:G4M)
London · Delayed Price · Currency is GBP · Price in GBX 248.00
0.00 (0.00%)
Aug 8, 2025, 4:59 PM GMT+1
Altus Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 245.85 | 251.75 | 242.00 | 248.00 | 248.00 | - | 61,941 |
| 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 |
| Jun 30, 2025 | 237.82 | 255.79 | 233.00 | 242.00 | 242.00 | 4.31% | 78,743 |
| Jun 27, 2025 | 214.05 | 234.64 | 210.00 | 232.00 | 232.00 | 7.91% | 92,830 |
| Jun 26, 2025 | 218.00 | 224.00 | 210.00 | 215.00 | 215.00 | 0.94% | 52,921 |
| Jun 25, 2025 | 207.40 | 219.80 | 197.50 | 213.00 | 213.00 | 4.41% | 1,582,528 |
| Jun 24, 2025 | 191.00 | 216.00 | 185.00 | 204.00 | 204.00 | 10.27% | 202,331 |
| Jun 23, 2025 | 183.00 | 190.00 | 183.00 | 185.00 | 185.00 | - | 5,094 |
| Jun 20, 2025 | 189.00 | 190.00 | 180.00 | 185.00 | 185.00 | - | 14,740 |
| Jun 19, 2025 | 182.50 | 189.50 | 181.30 | 185.00 | 185.00 | - | 26,682 |
| Jun 18, 2025 | 185.80 | 189.50 | 185.00 | 185.00 | 185.00 | -2.12% | 3,809 |
| Jun 17, 2025 | 173.80 | 189.00 | 173.80 | 189.00 | 189.00 | 8.00% | 49,165 |
| Jun 16, 2025 | 179.85 | 180.00 | 173.60 | 175.00 | 175.00 | - | 2,764 |
| Jun 13, 2025 | 174.93 | 180.00 | 165.00 | 175.00 | 175.00 | 2.04% | 23,847 |
| Jun 12, 2025 | 158.70 | 178.00 | 158.00 | 171.50 | 171.50 | 14.33% | 127,070 |
| Jun 11, 2025 | 155.00 | 155.00 | 145.00 | 150.00 | 150.00 | - | 4,446 |
| Jun 10, 2025 | 154.85 | 158.00 | 145.00 | 150.00 | 150.00 | - | 3,715 |
| Jun 9, 2025 | 148.00 | 150.00 | 148.00 | 150.00 | 150.00 | - | 1,200 |
| Jun 6, 2025 | 154.50 | 155.00 | 145.00 | 150.00 | 150.00 | - | 4,017 |
| Jun 5, 2025 | 152.00 | 154.50 | 147.60 | 150.00 | 150.00 | - | 6,446 |
| Jun 4, 2025 | 153.70 | 153.70 | 147.00 | 150.00 | 150.00 | - | 53,498 |
| Jun 3, 2025 | 155.00 | 155.00 | 146.51 | 150.00 | 150.00 | - | 29,935 |
| Jun 2, 2025 | 153.80 | 153.99 | 148.00 | 150.00 | 150.00 | - | 41,590 |