Gear4music (Holdings) plc (AIM:G4M)
London · Delayed Price · Currency is GBP · Price in GBX 282.50
-5.00 (-1.74%)
Aug 14, 2026, 4:14 PM GMT
Gear4music (Holdings) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 285.25 | 295.00 | 280.00 | 282.50 | 282.50 | -1.74% | 2,782 |
| Aug 13, 2026 | 280.00 | 300.00 | 280.00 | 287.50 | 287.50 | -0.86% | 5,904 |
| Aug 12, 2026 | 292.50 | 300.00 | 280.68 | 290.00 | 290.00 | -0.85% | 11,231 |
| Aug 11, 2026 | 292.50 | 300.00 | 285.00 | 292.50 | 292.50 | - | 14,275 |
| Aug 10, 2026 | 292.50 | 300.00 | 285.00 | 292.50 | 292.50 | - | 5,063 |
| Aug 7, 2026 | 292.50 | 291.49 | 285.03 | 292.50 | 292.50 | - | 33,849 |
| Aug 6, 2026 | 292.50 | 300.00 | 282.55 | 292.50 | 292.50 | - | 13,207 |
| Aug 5, 2026 | 297.50 | 305.00 | 286.88 | 292.50 | 292.50 | -1.68% | 29,735 |
| Aug 4, 2026 | 297.50 | 305.00 | 290.00 | 297.50 | 297.50 | - | 9,767 |
| Aug 3, 2026 | 277.50 | 303.20 | 280.00 | 297.50 | 297.50 | 7.21% | 45,714 |
| Jul 31, 2026 | 277.50 | 285.00 | 278.88 | 277.50 | 277.50 | - | 10,103 |
| Jul 30, 2026 | 277.50 | 285.00 | 275.00 | 277.50 | 277.50 | - | 100,711 |
| Jul 29, 2026 | 277.50 | 285.00 | 278.88 | 277.50 | 277.50 | - | 10,276 |
| Jul 28, 2026 | 277.50 | 286.00 | 278.88 | 277.50 | 277.50 | - | 6,272 |
| Jul 27, 2026 | 277.50 | 285.00 | 270.00 | 277.50 | 277.50 | - | 4,894 |
| Jul 24, 2026 | 277.50 | 285.00 | 270.00 | 277.50 | 277.50 | - | 35,722 |
| Jul 23, 2026 | 277.50 | 276.51 | 275.00 | 277.50 | 277.50 | - | 12,774 |
| Jul 22, 2026 | 277.50 | 280.00 | 276.51 | 277.50 | 277.50 | - | 44,459 |
| Jul 21, 2026 | 277.50 | 285.00 | 270.00 | 277.50 | 277.50 | - | 18,478 |
| Jul 20, 2026 | 277.50 | 285.00 | 270.00 | 277.50 | 277.50 | - | 11,394 |
| Jul 17, 2026 | 277.50 | 285.00 | 270.00 | 277.50 | 277.50 | - | 3,417 |
| Jul 16, 2026 | 277.50 | 285.00 | 265.00 | 277.50 | 277.50 | - | 5,886 |
| Jul 15, 2026 | 275.00 | 285.00 | 270.00 | 277.50 | 277.50 | 2.78% | 20,021 |
| Jul 14, 2026 | 275.00 | 282.00 | 270.00 | 270.00 | 270.00 | -1.82% | 13,007 |
| Jul 13, 2026 | 275.00 | 285.00 | 265.00 | 275.00 | 275.00 | - | 7,369 |
| Jul 10, 2026 | 275.00 | 285.00 | 265.00 | 275.00 | 275.00 | - | 4,721 |
| Jul 9, 2026 | 275.00 | 285.00 | 265.00 | 275.00 | 275.00 | - | 13,332 |
| Jul 8, 2026 | 275.00 | 282.00 | 271.60 | 275.00 | 275.00 | - | 29,032 |
| Jul 7, 2026 | 270.00 | 282.92 | 265.00 | 275.00 | 275.00 | 1.85% | 49,451 |
| Jul 6, 2026 | 270.00 | 275.00 | 265.00 | 270.00 | 270.00 | - | 16,248 |
| Jul 3, 2026 | 270.00 | 275.00 | 265.00 | 270.00 | 270.00 | - | 4,748 |
| 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 |