Gear4music (Holdings) plc (AIM:G4M)
London · Delayed Price · Currency is GBP · Price in GBX 275.00
+5.00 (1.85%)
Jul 6, 2026, 10:58 AM GMT
Gear4music (Holdings) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 266.50 | 275.00 | 265.00 | 266.10 | - | -1.44% | 3,402 |
| Jul 2, 2026 | 270.00 | 275.00 | 265.00 | 270.00 | 270.00 | - | 6,174 |
| Jul 1, 2026 | 275.00 | 280.00 | 265.00 | 270.00 | 270.00 | -1.82% | 9,964 |
| Jun 30, 2026 | 280.00 | 290.00 | 270.00 | 275.00 | 275.00 | -4.18% | 37,534 |
| Jun 29, 2026 | 282.50 | 290.00 | 270.00 | 287.00 | 287.00 | 1.59% | 12,332 |
| Jun 26, 2026 | 280.00 | 295.00 | 280.00 | 282.50 | 282.50 | -1.74% | 18,119 |
| Jun 25, 2026 | 290.00 | 300.00 | 280.00 | 287.50 | 287.50 | -0.86% | 133,658 |
| Jun 24, 2026 | 270.00 | 300.00 | 265.00 | 290.00 | 290.00 | 7.41% | 142,464 |
| Jun 23, 2026 | 262.50 | 290.00 | 265.00 | 270.00 | 270.00 | 4.85% | 140,527 |
| Jun 22, 2026 | 275.00 | 279.00 | 253.55 | 257.50 | 257.50 | -3.74% | 121,517 |
| Jun 19, 2026 | 255.00 | 274.00 | 254.00 | 267.50 | 267.50 | 4.90% | 36,991 |
| Jun 18, 2026 | 255.00 | 260.00 | 250.00 | 255.00 | 255.00 | - | 3,030 |
| Jun 17, 2026 | 250.00 | 260.00 | 250.00 | 255.00 | 255.00 | 2.00% | 4,974 |
| Jun 16, 2026 | 250.00 | 257.00 | 240.00 | 250.00 | 250.00 | - | 24,194 |
| Jun 15, 2026 | 250.00 | 260.00 | 240.00 | 250.00 | 250.00 | - | 12,284 |
| Jun 12, 2026 | 245.00 | 260.00 | 240.00 | 250.00 | 250.00 | 2.04% | 11,126 |
| Jun 11, 2026 | 245.00 | 240.02 | 240.02 | 245.00 | 245.00 | - | 1,000 |
| Jun 10, 2026 | 245.00 | 245.50 | 240.00 | 245.00 | 245.00 | - | 3,893 |
| Jun 9, 2026 | 245.00 | 250.00 | 241.00 | 245.00 | 245.00 | - | 6,579 |
| Jun 8, 2026 | 245.00 | 250.00 | 240.00 | 245.00 | 245.00 | - | 2,988 |
| Jun 5, 2026 | 245.00 | 250.00 | 242.50 | 245.00 | 245.00 | - | 10,167 |
| Jun 4, 2026 | 245.00 | 250.00 | 240.00 | 245.00 | 245.00 | - | 9,018 |
| Jun 3, 2026 | 252.50 | 254.00 | 240.00 | 245.00 | 245.00 | -2.97% | 15,480 |
| Jun 2, 2026 | 237.50 | 264.00 | 230.00 | 252.50 | 252.50 | 6.32% | 63,273 |
| Jun 1, 2026 | 230.00 | 245.00 | 225.00 | 237.50 | 237.50 | 3.26% | 59,331 |
| May 29, 2026 | 230.00 | 235.00 | 225.00 | 230.00 | 230.00 | - | 6,277 |
| May 28, 2026 | 235.00 | 235.00 | 226.21 | 230.00 | 230.00 | -2.13% | 7,809 |
| May 27, 2026 | 235.00 | 236.50 | 231.50 | 235.00 | 235.00 | - | 8,978 |
| May 26, 2026 | 235.00 | 240.00 | 230.00 | 235.00 | 235.00 | - | 10,131 |
| May 22, 2026 | 235.00 | 240.00 | 230.20 | 235.00 | 235.00 | - | 12,925 |
| May 21, 2026 | 235.00 | 240.00 | 230.00 | 235.00 | 235.00 | - | 5,220 |
| May 20, 2026 | 235.00 | 237.49 | 230.00 | 235.00 | 235.00 | - | 10,175 |
| May 19, 2026 | 242.50 | 250.00 | 231.00 | 235.00 | 235.00 | -3.09% | 15,501 |
| May 18, 2026 | 245.00 | 250.00 | 235.00 | 242.50 | 242.50 | -1.02% | 3,515 |
| May 15, 2026 | 245.00 | 250.00 | 236.51 | 245.00 | 245.00 | - | 7,158 |
| May 14, 2026 | 245.00 | 248.49 | 240.00 | 245.00 | 245.00 | - | 10,645 |
| May 13, 2026 | 257.50 | 260.00 | 242.51 | 245.00 | 245.00 | -4.67% | 72,270 |
| May 12, 2026 | 235.00 | 260.00 | 230.00 | 257.00 | 257.00 | 9.36% | 67,556 |
| May 11, 2026 | 235.00 | 240.00 | 230.00 | 235.00 | 235.00 | - | 9,535 |
| May 8, 2026 | 235.00 | 240.00 | 230.00 | 235.00 | 235.00 | - | 27,409 |
| May 7, 2026 | 235.00 | 237.00 | 230.50 | 235.00 | 235.00 | - | 64,303 |
| May 6, 2026 | 235.00 | 237.00 | 230.00 | 235.00 | 235.00 | - | 34,748 |
| May 5, 2026 | 237.50 | 240.00 | 230.00 | 235.00 | 235.00 | -1.05% | 72,804 |
| May 1, 2026 | 242.50 | 245.00 | 231.50 | 237.50 | 237.50 | -2.06% | 3,703 |
| Apr 30, 2026 | 240.00 | 245.00 | 235.00 | 242.50 | 242.50 | 1.04% | 48,270 |
| Apr 29, 2026 | 240.00 | 245.00 | 235.50 | 240.00 | 240.00 | -2.04% | 65,753 |
| Apr 28, 2026 | 250.00 | 254.00 | 235.00 | 245.00 | 245.00 | -2.00% | 70,496 |
| Apr 27, 2026 | 260.00 | 265.00 | 245.34 | 250.00 | 250.00 | -3.85% | 9,488 |
| Apr 24, 2026 | 265.00 | 260.80 | 255.00 | 260.00 | 260.00 | -1.89% | 14,941 |
| Apr 23, 2026 | 270.00 | 279.97 | 261.55 | 265.00 | 265.00 | -1.85% | 46,957 |