Gear4music (Holdings) plc (AIM:G4M)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 225.25
-2.25 (-0.99%)
Nov 4, 2026, 2:09 PM GMT
Gear4music (Holdings) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 228.89 | 230.00 | 221.38 | 225.25 | 225.25 | -0.99% | 50,676 |
| Nov 3, 2026 | 230.00 | 240.00 | 220.00 | 227.50 | 227.50 | -1.09% | 56,071 |
| Nov 2, 2026 | 230.00 | 240.00 | 220.00 | 230.00 | 230.00 | - | 41,467 |
| Oct 30, 2026 | 230.00 | 240.00 | 220.00 | 230.00 | 230.00 | - | 3,248 |
| Oct 29, 2026 | 230.00 | 231.87 | 220.00 | 230.00 | 230.00 | - | 19,100 |
| Oct 28, 2026 | 230.00 | 233.50 | 220.00 | 230.00 | 230.00 | - | 12,520 |
| Oct 27, 2026 | 232.50 | 240.00 | 220.00 | 230.00 | 230.00 | -1.08% | 16,071 |
| Oct 26, 2026 | 232.50 | 240.00 | 225.00 | 232.50 | 232.50 | - | 8,834 |
| Oct 23, 2026 | 232.50 | 240.00 | 225.00 | 232.50 | 232.50 | 3.33% | 45,195 |
| Oct 22, 2026 | 232.50 | 240.00 | 225.00 | 225.00 | 225.00 | -3.23% | 10,094 |
| Oct 21, 2026 | 222.50 | 235.00 | 226.75 | 232.50 | 232.50 | 4.49% | 23,449 |
| Oct 20, 2026 | 237.50 | 245.00 | 210.00 | 222.50 | 222.50 | -4.30% | 230,018 |
| Oct 19, 2026 | 235.00 | 240.00 | 230.00 | 232.50 | 232.50 | -3.53% | 33,621 |
| Oct 16, 2026 | 239.00 | 241.00 | 241.00 | 241.00 | 241.00 | 2.55% | 8,379 |
| Oct 15, 2026 | 235.00 | 238.50 | 234.40 | 235.00 | 235.00 | - | 13,288 |
| Oct 14, 2026 | 235.00 | 240.00 | 230.00 | 235.00 | 235.00 | - | 56,279 |
| Oct 13, 2026 | 236.00 | 245.00 | 232.62 | 235.00 | 235.00 | -2.08% | 16,043 |
| Oct 12, 2026 | 250.00 | 250.00 | 235.00 | 240.00 | 240.00 | -1.03% | 34,694 |
| Oct 9, 2026 | 240.00 | 247.00 | 231.50 | 242.50 | 242.50 | - | 45,845 |
| Oct 8, 2026 | 245.00 | 245.00 | 240.00 | 242.50 | 242.50 | -1.02% | 1,828 |
| Oct 7, 2026 | 245.00 | 250.00 | 240.00 | 245.00 | 245.00 | - | 856 |
| Oct 6, 2026 | 240.00 | 240.50 | 240.00 | 245.00 | 245.00 | - | 2,480 |
| Oct 5, 2026 | 250.00 | 260.00 | 240.75 | 245.00 | 245.00 | -2.00% | 3,624 |
| Oct 2, 2026 | 250.00 | 260.00 | 241.21 | 250.00 | 250.00 | - | 22,338 |
| Oct 1, 2026 | 260.00 | 260.00 | 240.00 | 250.00 | 250.00 | -2.72% | 5,300 |
| Sep 30, 2026 | 252.50 | 260.00 | 241.13 | 257.00 | 257.00 | 1.78% | 19,755 |
| Sep 29, 2026 | 260.00 | 260.00 | 245.00 | 252.50 | 252.50 | - | 13 |
| Sep 28, 2026 | 260.00 | 260.00 | 245.00 | 252.50 | 252.50 | - | 12,605 |
| Sep 25, 2026 | 260.00 | 260.00 | 245.00 | 252.50 | 252.50 | - | 3,163 |
| Sep 24, 2026 | 260.00 | 260.00 | 245.00 | 252.50 | 252.50 | - | 11,908 |
| Sep 23, 2026 | 252.50 | 258.00 | 245.00 | 252.50 | 252.50 | - | 35,433 |
| Sep 22, 2026 | 255.00 | 255.00 | 255.00 | 252.50 | 252.50 | - | 11,246 |
| Sep 21, 2026 | 255.50 | 250.00 | 250.00 | 252.50 | 252.50 | -2.88% | 29,345 |
| Sep 18, 2026 | 255.50 | 265.00 | 252.50 | 260.00 | 260.00 | -0.95% | 3,855 |
| Sep 17, 2026 | 262.50 | 262.50 | 262.50 | 262.50 | 262.50 | - | - |
| Sep 16, 2026 | 270.00 | 257.00 | 257.00 | 262.50 | 262.50 | - | 15,650 |
| Sep 15, 2026 | 255.00 | 270.00 | 255.00 | 262.50 | 262.50 | - | 56,801 |
| Sep 14, 2026 | 264.49 | 264.49 | 258.00 | 262.50 | 262.50 | - | 25,279 |
| Sep 11, 2026 | 262.50 | 270.00 | 255.00 | 262.50 | 262.50 | - | 20,696 |
| Sep 10, 2026 | 260.50 | 265.00 | 260.00 | 262.50 | 262.50 | -0.94% | 55,802 |
| Sep 9, 2026 | 267.50 | 275.00 | 260.03 | 265.00 | 265.00 | -0.93% | 38,172 |
| Sep 8, 2026 | 282.50 | 290.00 | 255.00 | 267.50 | 267.50 | -5.31% | 133,822 |
| Sep 7, 2026 | 282.50 | 290.00 | 275.00 | 282.50 | 282.50 | - | 15,293 |
| Sep 4, 2026 | 285.00 | 290.00 | 276.20 | 282.50 | 282.50 | -0.88% | 1,947 |
| Sep 3, 2026 | 287.50 | 295.00 | 280.00 | 285.00 | 285.00 | -0.87% | 13,523 |
| Sep 2, 2026 | 286.10 | 295.00 | 285.61 | 287.50 | 287.50 | - | 13,285 |
| Sep 1, 2026 | 287.50 | 295.00 | 280.00 | 287.50 | 287.50 | - | 4,219 |
| Aug 28, 2026 | 285.00 | 294.00 | 280.00 | 287.50 | 287.50 | 0.88% | 10,515 |
| Aug 27, 2026 | 285.00 | 290.00 | 280.00 | 285.00 | 285.00 | - | 9,251 |
| Aug 26, 2026 | 280.00 | 289.00 | 279.00 | 285.00 | 285.00 | 1.79% | 34,030 |