Gear4music (Holdings) plc (AIM:G4M)
London · Delayed Price · Currency is GBP · Price in GBX 290.00
+2.00 (0.69%)
Mar 4, 2026, 4:18 PM GMT
Gear4music (Holdings) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 290.00 | 304.00 | 286.51 | 288.00 | 288.00 | -3.03% | 13,277 |
| Mar 2, 2026 | 295.00 | 304.00 | 290.00 | 297.00 | 297.00 | -0.34% | 3,858 |
| Feb 27, 2026 | 282.00 | 306.00 | 280.00 | 298.00 | 298.00 | 5.67% | 48,554 |
| Feb 26, 2026 | 282.00 | 290.00 | 274.00 | 282.00 | 282.00 | - | 1,860 |
| Feb 25, 2026 | 280.00 | 290.00 | 274.00 | 282.00 | 282.00 | 0.71% | 18,225 |
| Feb 24, 2026 | 286.00 | 290.00 | 276.51 | 280.00 | 280.00 | -2.10% | 16,306 |
| Feb 23, 2026 | 286.00 | 290.00 | 282.00 | 286.00 | 286.00 | - | 10,754 |
| Feb 20, 2026 | 286.00 | 290.00 | 282.00 | 286.00 | 286.00 | - | 11,632 |
| Feb 19, 2026 | 286.00 | 288.68 | 283.70 | 286.00 | 286.00 | - | 3,092 |
| Feb 18, 2026 | 286.00 | 290.00 | 283.60 | 286.00 | 286.00 | - | 9,594 |
| Feb 17, 2026 | 288.00 | 293.49 | 282.00 | 286.00 | 286.00 | -0.69% | 26,181 |
| Feb 16, 2026 | 275.00 | 294.00 | 272.00 | 288.00 | 288.00 | 4.73% | 59,113 |
| Feb 13, 2026 | 275.00 | 278.00 | 273.71 | 275.00 | 275.00 | - | 5,324 |
| Feb 12, 2026 | 275.00 | 278.00 | 273.66 | 275.00 | 275.00 | - | 30,033 |
| 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 |