Gear4music (Holdings) plc (AIM:G4M)
London · Delayed Price · Currency is GBP · Price in GBX 282.50
-2.50 (-0.88%)
Sep 4, 2026, 4:27 PM GMT
Gear4music (Holdings) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 272.50 | 284.00 | 265.00 | 280.00 | 280.00 | 2.75% | 35,824 |
| Aug 24, 2026 | 275.00 | 280.00 | 265.00 | 272.50 | 272.50 | -0.91% | 11,650 |
| Aug 21, 2026 | 275.00 | 278.80 | 270.50 | 275.00 | 275.00 | - | 1,858 |
| Aug 20, 2026 | 275.00 | 280.00 | 272.60 | 275.00 | 275.00 | - | 4,224 |
| Aug 19, 2026 | 270.00 | 280.00 | 266.00 | 275.00 | 275.00 | 3.77% | 25,436 |
| Aug 18, 2026 | 272.50 | 275.00 | 265.00 | 265.00 | 265.00 | -3.28% | 8,320 |
| Aug 17, 2026 | 282.50 | 285.00 | 270.00 | 274.00 | 274.00 | -3.01% | 18,544 |
| Aug 14, 2026 | 287.50 | 295.00 | 280.00 | 282.50 | 282.50 | -1.74% | 2,784 |
| Aug 13, 2026 | 290.00 | 300.00 | 280.00 | 287.50 | 287.50 | -0.86% | 5,904 |
| Aug 12, 2026 | 292.50 | 300.00 | 280.70 | 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 | 291.50 | 285.00 | 292.50 | 292.50 | - | 33,849 |
| Aug 6, 2026 | 292.50 | 300.00 | 282.60 | 292.50 | 292.50 | - | 13,207 |
| Aug 5, 2026 | 297.50 | 305.00 | 286.90 | 292.50 | 292.50 | -1.68% | 29,735 |
| Aug 4, 2026 | 297.50 | 305.00 | 290.00 | 297.50 | 297.50 | - | 19,971 |
| Aug 3, 2026 | 277.50 | 303.20 | 280.00 | 297.50 | 297.50 | 7.21% | 45,714 |
| Jul 31, 2026 | 277.50 | 285.00 | 278.90 | 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 | 278.90 | 277.50 | 277.50 | - | 10,276 |
| Jul 28, 2026 | 277.50 | 286.00 | 278.90 | 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 | - | 45,722 |
| Jul 23, 2026 | 277.50 | 276.50 | 275.00 | 277.50 | 277.50 | - | 12,774 |
| Jul 22, 2026 | 277.50 | 280.00 | 276.50 | 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 | 282.90 | 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 | 287.50 | 295.00 | 280.00 | 282.50 | 282.50 | -1.74% | 18,119 |