Gear4music (Holdings) plc (AIM:G4M)
London · Delayed Price · Currency is GBP · Price in GBX 297.00
-8.00 (-2.62%)
Dec 31, 2025, 11:44 AM GMT+1
Gear4music (Holdings) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 28, 2025 | 294.00 | 293.00 | 288.02 | 294.00 | 294.00 | -0.34% | 10,476 |
| Nov 27, 2025 | 300.00 | 300.00 | 290.00 | 295.00 | 295.00 | - | 2,958 |
| Nov 26, 2025 | 294.50 | 294.50 | 294.40 | 295.00 | 295.00 | - | 6,636 |
| Nov 25, 2025 | 295.00 | 300.00 | 290.00 | 295.00 | 295.00 | - | 8,799 |
| Nov 24, 2025 | 297.00 | 300.00 | 290.00 | 295.00 | 295.00 | -0.67% | 14,453 |
| Nov 21, 2025 | 304.00 | 314.11 | 294.00 | 297.00 | 297.00 | -2.30% | 183,818 |
| Nov 20, 2025 | 307.00 | 320.00 | 300.00 | 304.00 | 304.00 | -1.94% | 17,570 |
| Nov 19, 2025 | 321.00 | 322.88 | 305.80 | 310.00 | 310.00 | -3.13% | 80,353 |
| Nov 18, 2025 | 323.00 | 336.00 | 318.00 | 320.00 | 320.00 | -0.93% | 180,663 |
| Nov 17, 2025 | 310.00 | 330.00 | 315.21 | 323.00 | 323.00 | 4.19% | 113,611 |
| Nov 14, 2025 | 319.00 | 320.00 | 304.00 | 310.00 | 310.00 | -2.82% | 28,669 |
| Nov 13, 2025 | 319.00 | 321.99 | 316.01 | 319.00 | 319.00 | -0.93% | 11,147 |
| Nov 12, 2025 | 305.00 | 322.00 | 306.63 | 322.00 | 322.00 | 5.57% | 67,528 |
| Nov 11, 2025 | 294.00 | 310.00 | 288.00 | 305.00 | 305.00 | 3.74% | 61,504 |
| Nov 10, 2025 | 299.00 | 302.98 | 288.50 | 294.00 | 294.00 | -1.67% | 34,923 |
| Nov 7, 2025 | 296.00 | 309.40 | 285.32 | 299.00 | 299.00 | 1.01% | 98,179 |
| Nov 6, 2025 | 296.00 | 302.00 | 290.00 | 296.00 | 296.00 | - | 30,226 |
| Nov 5, 2025 | 286.00 | 308.00 | 290.00 | 296.00 | 296.00 | 3.50% | 63,765 |
| Nov 4, 2025 | 293.00 | 290.00 | 283.00 | 286.00 | 286.00 | -2.39% | 88,928 |
| Nov 3, 2025 | 293.00 | 300.00 | 284.00 | 293.00 | 293.00 | - | 3,530 |
| Oct 31, 2025 | 293.00 | 298.00 | 288.54 | 293.00 | 293.00 | 4.64% | 23,208 |
| Oct 30, 2025 | 296.00 | 293.30 | 280.00 | 280.00 | 280.00 | -5.41% | 35,173 |
| Oct 29, 2025 | 296.00 | 302.00 | 290.00 | 296.00 | 296.00 | - | 10,150 |
| Oct 28, 2025 | 296.00 | 297.90 | 293.11 | 296.00 | 296.00 | - | 20,743 |
| 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% | 93,480 |
| Oct 22, 2025 | 293.00 | 300.00 | 286.00 | 286.00 | 286.00 | -2.39% | 39,673 |
| Oct 21, 2025 | 293.00 | 299.97 | 286.72 | 293.00 | 293.00 | - | 72,165 |