Gear4music (Holdings) plc (AIM:G4M)
London · Delayed Price · Currency is GBP · Price in GBX 245.00
-7.50 (-2.97%)
Sep 25, 2026, 10:35 AM GMT
Gear4music (Holdings) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 260.00 | 260.00 | 257.00 | 257.00 | - | 1.78% | 2,768 |
| 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 |
| 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 |