Gear4music (Holdings) plc (AIM:G4M)
London · Delayed Price · Currency is GBP · Price in GBX 236.38
+1.38 (0.59%)
May 26, 2026, 3:57 PM GMT
Gear4music (Holdings) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 22, 2026 | 262.50 | 274.00 | 258.00 | 270.00 | 270.00 | 2.86% | 55,840 |
| Apr 21, 2026 | 257.50 | 274.00 | 250.00 | 262.50 | 262.50 | 8.25% | 304,598 |
| Apr 20, 2026 | 245.00 | 250.00 | 240.00 | 242.50 | 242.50 | -1.02% | 3,716 |
| Apr 17, 2026 | 245.00 | 250.00 | 240.00 | 245.00 | 245.00 | - | 20,241 |
| Apr 16, 2026 | 247.50 | 255.00 | 240.00 | 245.00 | 245.00 | -1.01% | 17,554 |
| Apr 15, 2026 | 247.50 | 255.00 | 240.00 | 247.50 | 247.50 | - | 25,673 |
| Apr 14, 2026 | 247.50 | 247.89 | 242.00 | 247.50 | 247.50 | - | 36,074 |
| Apr 13, 2026 | 247.50 | 255.00 | 245.00 | 247.50 | 247.50 | - | 4,401 |
| Apr 10, 2026 | 247.50 | 248.89 | 240.00 | 247.50 | 247.50 | - | 31,447 |
| Apr 9, 2026 | 247.50 | 249.00 | 240.00 | 247.50 | 247.50 | - | 3,043 |
| Apr 8, 2026 | 235.00 | 260.00 | 230.00 | 247.50 | 247.50 | 5.32% | 31,636 |
| Apr 7, 2026 | 235.00 | 240.00 | 230.00 | 235.00 | 235.00 | - | 8,076 |
| Apr 2, 2026 | 239.00 | 246.00 | 230.00 | 235.00 | 235.00 | -1.67% | 24,585 |
| Apr 1, 2026 | 224.00 | 246.00 | 224.00 | 239.00 | 239.00 | 5.75% | 39,330 |
| Mar 31, 2026 | 234.00 | 238.00 | 221.44 | 226.00 | 226.00 | -3.42% | 21,997 |
| Mar 30, 2026 | 242.00 | 245.00 | 226.51 | 234.00 | 234.00 | -3.31% | 18,838 |
| Mar 27, 2026 | 242.00 | 246.00 | 236.00 | 242.00 | 242.00 | 0.83% | 51,437 |
| Mar 26, 2026 | 245.00 | 250.00 | 234.00 | 240.00 | 240.00 | -1.64% | 65,180 |
| Mar 25, 2026 | 256.00 | 260.00 | 238.02 | 244.00 | 244.00 | -4.69% | 55,649 |
| Mar 24, 2026 | 273.00 | 268.00 | 242.00 | 256.00 | 256.00 | -6.23% | 76,156 |
| Mar 23, 2026 | 278.00 | 276.00 | 266.00 | 273.00 | 273.00 | -1.80% | 19,397 |
| Mar 20, 2026 | 281.00 | 286.00 | 274.50 | 278.00 | 278.00 | -1.07% | 10,567 |
| Mar 19, 2026 | 281.00 | 275.68 | 274.00 | 281.00 | 281.00 | - | 8,252 |
| Mar 18, 2026 | 281.00 | 275.68 | 275.68 | 281.00 | 281.00 | - | 343 |
| Mar 17, 2026 | 281.00 | 288.00 | 274.00 | 281.00 | 281.00 | - | 4,064 |
| Mar 16, 2026 | 281.00 | 288.00 | 274.00 | 281.00 | 281.00 | - | 1,492 |
| Mar 13, 2026 | 281.00 | 288.00 | 274.50 | 281.00 | 281.00 | - | 6,622 |
| Mar 12, 2026 | 281.00 | 281.00 | 274.00 | 281.00 | 281.00 | - | 6,004 |
| Mar 11, 2026 | 278.00 | 288.00 | 274.00 | 281.00 | 281.00 | 1.08% | 24,777 |