Gear4music (Holdings) plc (G4M.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:40PM BST
Time period:
04 July 2023 - 04 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 July 2024 | 0.00 | 0.00 | 0.00 | 165.00 | 165.00 | 150,000 |
| 02 July 2024 | 165.00 | 164.50 | 164.00 | 165.00 | 165.00 | 9,343 |
| 01 July 2024 | 165.00 | 164.00 | 164.00 | 165.00 | 165.00 | 684 |
| 28 June 2024 | 167.50 | 170.00 | 160.00 | 165.00 | 165.00 | 20,186 |
| 27 June 2024 | 167.50 | 170.00 | 160.00 | 167.50 | 167.50 | 29,792 |
| 26 June 2024 | 167.50 | 175.00 | 165.00 | 167.50 | 167.50 | 100,361 |
| 25 June 2024 | 135.00 | 165.00 | 140.00 | 167.50 | 167.50 | 3,049,956 |
| 24 June 2024 | 130.00 | 140.00 | 125.00 | 134.00 | 134.00 | 2,298,943 |
| 21 June 2024 | 127.50 | 135.00 | 129.00 | 130.00 | 130.00 | 24,460 |
| 20 June 2024 | 127.50 | 127.25 | 125.00 | 127.50 | 127.50 | 26,635 |
| 19 June 2024 | 127.50 | 130.00 | 125.00 | 127.50 | 127.50 | 303 |
| 18 June 2024 | 127.50 | 130.00 | 125.00 | 127.50 | 127.50 | 10,040 |
| 17 June 2024 | 127.50 | 127.40 | 125.25 | 127.50 | 127.50 | 2,265 |
| 14 June 2024 | 127.50 | 126.90 | 125.50 | 126.50 | 126.50 | 24,450 |
| 13 June 2024 | 127.50 | 127.50 | 125.00 | 127.50 | 127.50 | 1,416 |
| 12 June 2024 | 127.50 | 130.00 | 125.00 | 127.50 | 127.50 | 9,772 |
| 11 June 2024 | 130.00 | 130.00 | 125.00 | 127.50 | 127.50 | 12,560 |
| 10 June 2024 | 130.00 | 135.00 | 125.00 | 130.00 | 130.00 | 4,020 |
| 07 June 2024 | 130.00 | 135.00 | 129.00 | 130.00 | 130.00 | 2,319 |
| 06 June 2024 | 132.50 | 135.00 | 125.00 | 130.00 | 130.00 | 227 |
| 05 June 2024 | 135.00 | 131.55 | 130.00 | 132.50 | 132.50 | 10,618 |
| 04 June 2024 | 135.00 | 140.00 | 130.00 | 135.00 | 135.00 | 326,822 |
| 03 June 2024 | 135.00 | 135.00 | 127.50 | 135.00 | 135.00 | 48,267 |
| 31 May 2024 | 137.50 | 140.00 | 130.00 | 135.00 | 135.00 | 6,201 |
| 30 May 2024 | 137.50 | 140.00 | 135.00 | 137.50 | 137.50 | 13,461 |
| 29 May 2024 | 137.50 | 139.00 | 135.00 | 137.50 | 137.50 | 512 |
| 28 May 2024 | 138.50 | 142.00 | 135.01 | 138.50 | 138.50 | 260 |
| 24 May 2024 | 138.50 | 136.25 | 135.00 | 138.50 | 138.50 | 1,411 |
| 23 May 2024 | 140.00 | 145.00 | 137.11 | 138.50 | 138.50 | 5,209 |
| 22 May 2024 | 140.00 | 142.00 | 135.00 | 140.00 | 140.00 | 3,283 |
| 21 May 2024 | 140.00 | 143.50 | 138.20 | 140.00 | 140.00 | 1,600 |
| 20 May 2024 | 140.00 | 145.00 | 138.20 | 140.00 | 140.00 | 15,996 |
| 17 May 2024 | 145.00 | 150.00 | 137.00 | 140.00 | 140.00 | 14,585 |
| 16 May 2024 | 145.00 | 141.50 | 140.00 | 145.00 | 145.00 | 4,532 |
| 15 May 2024 | 147.50 | 148.25 | 145.00 | 145.00 | 145.00 | 18,757 |
| 14 May 2024 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | - |
| 13 May 2024 | 147.50 | 149.00 | 145.00 | 147.50 | 147.50 | 13,424 |
| 10 May 2024 | 145.00 | 150.00 | 145.00 | 147.50 | 147.50 | 8,212 |
| 09 May 2024 | 145.00 | 150.00 | 146.01 | 145.00 | 145.00 | 6,178 |
| 08 May 2024 | 145.00 | 150.00 | 140.00 | 145.00 | 145.00 | 17,824 |
| 07 May 2024 | 145.00 | 150.00 | 140.00 | 145.00 | 145.00 | 25,579 |
| 03 May 2024 | 145.00 | 146.01 | 146.01 | 145.00 | 145.00 | 15 |
| 02 May 2024 | 145.00 | 150.00 | 150.00 | 145.00 | 145.00 | 14 |
| 01 May 2024 | 145.00 | 150.00 | 146.01 | 145.00 | 145.00 | 226 |
| 30 Apr 2024 | 145.00 | 149.00 | 146.00 | 145.00 | 145.00 | 564 |
| 29 Apr 2024 | 145.00 | 150.00 | 140.00 | 146.00 | 146.00 | 15,541 |
| 26 Apr 2024 | 145.00 | 150.00 | 141.15 | 145.00 | 145.00 | 1,407 |
| 25 Apr 2024 | 145.00 | 150.00 | 141.00 | 145.00 | 145.00 | 11,404 |
| 24 Apr 2024 | 142.50 | 153.00 | 140.00 | 153.00 | 153.00 | 40,453 |
| 23 Apr 2024 | 137.00 | 136.56 | 135.00 | 137.00 | 137.00 | 1,532 |
| 22 Apr 2024 | 137.00 | 138.60 | 134.00 | 137.00 | 137.00 | 2,362 |
| 19 Apr 2024 | 137.00 | 136.00 | 136.00 | 137.00 | 137.00 | 532 |
| 18 Apr 2024 | 137.00 | 136.00 | 136.00 | 137.00 | 137.00 | 456 |
| 17 Apr 2024 | 137.00 | 139.00 | 137.00 | 137.00 | 137.00 | 510 |
| 16 Apr 2024 | 137.00 | 139.00 | 135.00 | 137.00 | 137.00 | 5,368 |
| 15 Apr 2024 | 137.00 | 139.00 | 135.00 | 137.00 | 137.00 | 1,177 |
| 12 Apr 2024 | 137.00 | 138.00 | 138.00 | 137.00 | 137.00 | 1,811 |
| 11 Apr 2024 | 137.00 | 136.46 | 136.46 | 137.00 | 137.00 | 5,000 |
| 10 Apr 2024 | 137.00 | 139.00 | 135.00 | 137.00 | 137.00 | 33,876 |
| 09 Apr 2024 | 137.00 | 139.00 | 135.00 | 135.00 | 135.00 | 13,253 |
| 08 Apr 2024 | 137.00 | 139.00 | 136.00 | 137.00 | 137.00 | 50,854 |
| 05 Apr 2024 | 137.00 | 138.00 | 135.00 | 137.00 | 137.00 | 21,324 |
| 04 Apr 2024 | 137.00 | 137.71 | 132.50 | 137.00 | 137.00 | 3,418 |
| 03 Apr 2024 | 137.00 | 137.71 | 135.00 | 137.00 | 137.00 | 15,003 |
| 02 Apr 2024 | 137.00 | 138.00 | 137.71 | 137.00 | 137.00 | 46,583 |
| 28 Mar 2024 | 137.00 | 139.00 | 137.71 | 137.00 | 137.00 | 28,355 |
| 27 Mar 2024 | 137.00 | 139.00 | 137.71 | 137.00 | 137.00 | 10,774 |
| 26 Mar 2024 | 138.50 | 142.00 | 136.65 | 142.00 | 142.00 | 9,895 |
| 25 Mar 2024 | 138.50 | 141.54 | 136.56 | 138.50 | 138.50 | 47,079 |
| 22 Mar 2024 | 138.50 | 142.00 | 136.35 | 138.50 | 138.50 | 3,764 |
| 21 Mar 2024 | 141.00 | 142.00 | 140.70 | 138.50 | 138.50 | 69,160 |
| 20 Mar 2024 | 142.50 | 142.00 | 140.00 | 141.00 | 141.00 | 3,477 |
| 19 Mar 2024 | 142.50 | 141.10 | 140.00 | 142.50 | 142.50 | 18,661 |
| 18 Mar 2024 | 142.50 | 143.00 | 140.00 | 142.50 | 142.50 | 30,289 |
| 15 Mar 2024 | 142.50 | 141.76 | 140.00 | 142.50 | 142.50 | 3,118 |
| 14 Mar 2024 | 142.50 | 145.00 | 137.00 | 142.50 | 142.50 | 76 |
| 13 Mar 2024 | 142.50 | 144.75 | 142.00 | 142.50 | 142.50 | 2,261 |
| 12 Mar 2024 | 142.50 | 141.76 | 140.00 | 142.50 | 142.50 | 10,340 |
| 11 Mar 2024 | 142.50 | 141.76 | 140.00 | 142.50 | 142.50 | 8,579 |
| 08 Mar 2024 | 142.50 | 141.76 | 140.00 | 142.50 | 142.50 | 15,719 |
| 07 Mar 2024 | 142.50 | 144.75 | 140.00 | 142.50 | 142.50 | 12,652 |
| 06 Mar 2024 | 142.50 | 142.00 | 141.76 | 142.50 | 142.50 | 23,000 |
| 05 Mar 2024 | 142.50 | 145.00 | 140.00 | 142.50 | 142.50 | 22 |
| 04 Mar 2024 | 142.50 | 142.00 | 141.70 | 142.50 | 142.50 | 78,234 |
| 01 Mar 2024 | 142.50 | 145.00 | 141.55 | 142.50 | 142.50 | 4,593 |
| 29 Feb 2024 | 142.50 | 141.55 | 140.00 | 142.50 | 142.50 | 65 |
| 28 Feb 2024 | 142.50 | 145.00 | 141.55 | 142.50 | 142.50 | 6,699 |
| 27 Feb 2024 | 142.50 | 145.00 | 141.55 | 142.00 | 142.00 | 45,583 |
| 26 Feb 2024 | 142.50 | 145.00 | 141.55 | 142.00 | 142.00 | 3,559 |
| 23 Feb 2024 | 142.50 | 142.50 | 140.00 | 142.50 | 142.50 | 9,566 |
| 22 Feb 2024 | 142.50 | 145.00 | 140.50 | 142.50 | 142.50 | 5,675 |
| 21 Feb 2024 | 142.50 | 145.00 | 140.00 | 142.50 | 142.50 | 5,335 |
| 20 Feb 2024 | 142.50 | 141.55 | 141.00 | 142.50 | 142.50 | 1,457 |
| 19 Feb 2024 | 142.50 | 141.55 | 140.00 | 142.50 | 142.50 | 7,028 |
| 16 Feb 2024 | 142.50 | 141.55 | 141.55 | 142.50 | 142.50 | 12,500 |
| 15 Feb 2024 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | 1,262 |
| 14 Feb 2024 | 142.50 | 141.55 | 140.00 | 142.50 | 142.50 | 77,500 |
| 13 Feb 2024 | 142.50 | 143.40 | 140.00 | 142.50 | 142.50 | 11,517 |
| 12 Feb 2024 | 145.00 | 145.00 | 140.25 | 142.50 | 142.50 | 53,084 |
| 09 Feb 2024 | 145.00 | 145.25 | 142.00 | 145.00 | 145.00 | 36,570 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.