Audioboom Group (BOOM) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Audioboom Group

Date Open High Low Close* Volume
15/11/2024 225.00p 237.00p 220.50p 225.00p 176760
14/11/2024 205.00p 218.75p 205.00p 215.00p 130283
13/11/2024 202.50p 210.00p 196.00p 205.00p 38660
12/11/2024 202.50p 204.70p 196.00p 202.50p 29725
11/11/2024 202.50p 203.75p 200.05p 202.50p 24132
08/11/2024 205.00p 208.00p 200.22p 202.50p 42193
07/11/2024 205.00p 206.80p 201.00p 205.00p 11419
06/11/2024 202.50p 210.59p 202.50p 205.00p 40563
05/11/2024 202.50p 204.95p 200.00p 202.50p 8776
04/11/2024 210.00p 215.00p 202.50p 202.50p 62027
01/11/2024 207.50p 215.00p 205.50p 210.00p 50677
31/10/2024 217.50p 225.00p 205.00p 207.50p 163974
30/10/2024 190.00p 220.00p 185.00p 217.50p 228778
29/10/2024 192.50p 195.00p 185.00p 190.00p 78182
28/10/2024 197.50p 200.00p 191.00p 192.50p 42160
25/10/2024 205.00p 206.75p 196.50p 197.50p 22705
24/10/2024 205.00p 210.00p 200.00p 205.00p 18345
23/10/2024 205.00p 208.00p 200.00p 205.00p 27349
22/10/2024 212.50p 212.50p 205.00p 205.00p 27825
21/10/2024 215.00p 220.00p 210.00p 212.50p 22499
18/10/2024 215.00p 217.00p 211.65p 212.50p 42014
17/10/2024 227.50p 230.00p 214.00p 217.50p 133972
16/10/2024 230.00p 232.80p 225.35p 227.50p 23786
15/10/2024 235.00p 255.00p 220.00p 230.00p 432098
14/10/2024 210.00p 215.00p 208.00p 210.00p 58083
11/10/2024 210.00p 215.00p 209.50p 210.00p 65163
10/10/2024 210.00p 215.00p 205.00p 210.00p 57913
09/10/2024 210.00p 215.00p 207.77p 210.00p 40109
08/10/2024 210.00p 214.80p 207.26p 210.00p 38667
07/10/2024 212.50p 215.00p 205.00p 207.50p 18358
04/10/2024 212.50p 212.98p 206.00p 206.00p 21128
03/10/2024 212.50p 213.00p 210.10p 212.50p 15818
02/10/2024 212.50p 213.44p 210.00p 212.50p 33802
01/10/2024 217.50p 225.00p 210.00p 212.50p 13681
30/09/2024 215.00p 225.00p 210.00p 217.50p 10755
27/09/2024 215.00p 220.63p 213.00p 217.50p 23327
26/09/2024 220.00p 226.00p 210.12p 213.00p 59973
25/09/2024 212.50p 224.90p 210.00p 213.00p 29743
24/09/2024 212.50p 215.00p 211.66p 212.50p 27124
23/09/2024 212.50p 214.48p 210.00p 212.50p 60919
20/09/2024 212.50p 225.00p 211.10p 212.50p 26581
19/09/2024 212.50p 215.00p 206.50p 212.50p 118278
18/09/2024 212.50p 212.50p 210.00p 212.50p 10328
17/09/2024 212.50p 215.00p 210.00p 212.50p 37793
16/09/2024 212.50p 217.70p 211.00p 212.50p 57626
13/09/2024 207.50p 215.00p 205.00p 212.50p 185030
12/09/2024 217.50p 219.00p 207.20p 207.50p 84746
11/09/2024 227.50p 230.00p 215.60p 217.50p 128468
10/09/2024 215.00p 239.50p 215.00p 227.50p 331062
09/09/2024 207.50p 210.00p 200.00p 205.00p 41365
06/09/2024 215.00p 215.00p 205.00p 205.00p 18246
05/09/2024 212.50p 220.00p 210.00p 215.00p 8446
04/09/2024 217.50p 217.50p 211.50p 212.50p 19928
03/09/2024 217.50p 220.00p 212.10p 217.50p 36410
02/09/2024 220.00p 220.00p 215.00p 216.00p 13580
30/08/2024 220.00p 225.00p 215.55p 220.00p 4302
29/08/2024 217.50p 225.00p 210.00p 220.00p 21748
28/08/2024 222.50p 225.00p 215.00p 217.50p 22774
27/08/2024 222.50p 225.00p 220.00p 222.50p 10274
23/08/2024 225.00p 225.00p 220.00p 222.50p 13778
22/08/2024 227.50p 227.89p 225.00p 225.00p 10145
21/08/2024 230.00p 232.00p 225.00p 227.50p 53192
20/08/2024 230.00p 235.00p 225.00p 230.00p 4037
19/08/2024 227.50p 230.00p 220.00p 230.00p 81703
16/08/2024 227.50p 250.00p 225.05p 250.00p 11085
15/08/2024 227.50p 230.00p 225.00p 230.00p 11217
14/08/2024 230.00p 230.50p 225.00p 227.50p 17298
13/08/2024 232.50p 240.00p 225.00p 230.00p 25805
12/08/2024 232.50p 240.00p 225.00p 232.50p 43305
09/08/2024 227.50p 235.00p 226.00p 232.50p 14368
08/08/2024 232.50p 232.50p 221.25p 225.00p 22235
07/08/2024 235.00p 235.00p 226.50p 230.00p 5350
06/08/2024 225.00p 240.00p 225.00p 240.00p 30369
05/08/2024 230.00p 250.00p 220.00p 250.00p 125366
02/08/2024 237.50p 238.30p 235.00p 237.50p 20654
01/08/2024 240.00p 250.00p 235.00p 250.00p 10671
31/07/2024 240.00p 250.00p 235.60p 250.00p 22226
30/07/2024 240.00p 250.00p 235.00p 250.00p 6780
29/07/2024 247.50p 248.00p 235.00p 240.00p 17006
26/07/2024 226.50p 258.00p 221.00p 247.50p 103656
25/07/2024 230.00p 235.00p 225.00p 226.50p 55765
24/07/2024 230.00p 243.00p 225.00p 243.00p 93163
23/07/2024 242.50p 250.00p 220.00p 240.00p 96172
22/07/2024 232.50p 250.00p 230.00p 250.00p 63008
19/07/2024 242.50p 250.00p 231.00p 250.00p 21965
18/07/2024 242.50p 242.50p 240.00p 242.50p 19220
17/07/2024 237.50p 249.00p 237.50p 245.00p 37158
16/07/2024 235.00p 250.00p 231.00p 250.00p 16487
15/07/2024 235.00p 240.00p 230.00p 235.00p 7745
12/07/2024 235.00p 240.00p 231.00p 235.00p 14193
11/07/2024 232.50p 239.00p 225.00p 239.00p 29360
10/07/2024 232.50p 245.00p 232.10p 245.00p 11826
09/07/2024 235.00p 250.00p 230.00p 250.00p 62007
08/07/2024 235.00p 238.00p 230.01p 235.00p 5477
05/07/2024 237.50p 237.50p 231.00p 235.00p 15501
04/07/2024 237.50p 237.50p 235.00p 237.50p 11121
03/07/2024 237.50p 237.89p 231.00p 237.50p 26728
02/07/2024 237.50p 239.50p 235.00p 237.50p 30908
01/07/2024 245.00p 245.90p 235.00p 237.50p 10124
28/06/2024 245.00p 250.00p 240.00p 245.00p 22312
27/06/2024 240.00p 250.00p 237.66p 248.00p 39314
26/06/2024 242.50p 245.00p 235.00p 240.00p 74914
25/06/2024 245.00p 255.00p 241.00p 255.00p 20849
24/06/2024 257.50p 265.00p 240.00p 265.00p 47407
21/06/2024 237.50p 260.00p 235.35p 260.00p 122725
20/06/2024 237.50p 237.85p 235.30p 237.50p 16186
19/06/2024 237.50p 237.69p 235.00p 235.00p 37198
18/06/2024 237.50p 250.00p 234.00p 250.00p 29708
17/06/2024 237.50p 240.00p 235.00p 237.50p 11072
14/06/2024 245.00p 245.98p 230.00p 237.50p 63739
13/06/2024 247.50p 247.50p 240.00p 245.00p 9562
12/06/2024 247.50p 250.00p 245.00p 245.00p 45254
11/06/2024 247.50p 247.94p 245.50p 247.50p 24537
10/06/2024 247.50p 248.50p 245.00p 247.50p 24818
07/06/2024 247.50p 249.50p 245.25p 247.50p 58727
06/06/2024 247.50p 250.00p 245.25p 247.50p 18657
05/06/2024 255.00p 260.00p 245.00p 247.50p 50020
04/06/2024 255.00p 260.00p 250.00p 255.00p 2632
03/06/2024 255.00p 259.00p 250.50p 255.00p 36991
31/05/2024 255.00p 257.60p 245.00p 255.00p 54494
30/05/2024 255.00p 260.00p 250.00p 250.00p 24863
29/05/2024 260.00p 260.00p 251.26p 255.00p 39775
28/05/2024 257.50p 266.00p 250.75p 266.00p 46544
24/05/2024 250.00p 265.00p 245.00p 265.00p 37159
23/05/2024 232.50p 253.00p 232.10p 250.00p 74624
22/05/2024 235.00p 240.00p 230.00p 232.50p 37109
21/05/2024 237.50p 240.00p 230.00p 239.00p 34421
20/05/2024 240.00p 244.00p 235.50p 237.50p 11717
17/05/2024 240.00p 245.00p 235.00p 240.00p 17194
16/05/2024 245.00p 245.00p 236.50p 242.50p 23650
15/05/2024 237.50p 253.75p 237.50p 245.00p 65913
14/05/2024 237.50p 240.00p 235.00p 237.50p 13106
13/05/2024 237.50p 240.00p 236.00p 237.50p 13654
10/05/2024 240.00p 242.00p 235.00p 240.00p 35284
09/05/2024 245.00p 250.00p 237.10p 240.00p 18084
08/05/2024 237.50p 250.00p 236.00p 250.00p 18577
07/05/2024 247.50p 248.50p 235.50p 237.50p 35737
03/05/2024 242.50p 249.00p 240.00p 247.50p 62224
02/05/2024 242.50p 250.00p 240.00p 242.50p 45498
01/05/2024 227.50p 245.00p 217.50p 242.50p 84560
30/04/2024 235.00p 240.00p 225.00p 227.50p 55863
29/04/2024 240.00p 240.00p 230.00p 235.00p 46588
26/04/2024 242.50p 250.00p 235.00p 235.00p 65861
25/04/2024 247.50p 250.00p 240.00p 242.50p 29200
24/04/2024 250.00p 255.00p 245.00p 247.50p 14028
23/04/2024 242.50p 254.00p 241.10p 250.00p 34014
22/04/2024 250.00p 259.00p 242.00p 242.50p 50186
19/04/2024 260.00p 265.00p 246.00p 263.00p 36486
18/04/2024 257.50p 264.00p 255.00p 260.00p 72121
17/04/2024 255.00p 257.99p 239.40p 255.00p 87719
16/04/2024 270.00p 270.00p 250.00p 255.00p 67767
15/04/2024 300.00p 301.00p 245.10p 270.00p 608692
12/04/2024 310.00p 314.70p 300.00p 302.50p 49498
11/04/2024 307.50p 324.00p 306.75p 310.00p 176446
10/04/2024 302.50p 315.00p 295.00p 307.50p 97993
09/04/2024 265.00p 309.50p 265.00p 300.00p 272547
08/04/2024 252.50p 270.00p 245.20p 265.00p 124804
05/04/2024 250.00p 255.00p 245.00p 250.00p 24806
04/04/2024 255.00p 260.00p 240.00p 250.00p 45091
03/04/2024 260.00p 264.00p 250.00p 257.50p 33123
02/04/2024 245.00p 264.00p 240.00p 260.00p 112902
28/03/2024 237.50p 248.80p 235.00p 245.00p 95838
27/03/2024 237.50p 240.00p 229.50p 232.50p 63200
26/03/2024 235.00p 239.89p 231.00p 237.50p 122081
25/03/2024 245.00p 250.00p 235.00p 237.50p 73957
22/03/2024 245.00p 250.00p 240.00p 245.00p 19047
21/03/2024 245.00p 250.00p 240.10p 245.00p 43516
20/03/2024 255.00p 255.00p 245.00p 245.00p 99800
19/03/2024 255.00p 260.00p 241.50p 245.00p 67629
18/03/2024 255.00p 259.40p 250.50p 255.00p 35992
15/03/2024 265.00p 275.00p 250.05p 262.00p 225069
14/03/2024 265.00p 270.00p 251.21p 255.00p 42961
13/03/2024 257.50p 270.00p 257.50p 265.00p 93162
12/03/2024 257.50p 260.00p 245.00p 257.50p 63397
11/03/2024 265.00p 270.00p 255.00p 257.50p 49314
08/03/2024 252.50p 275.00p 252.50p 265.00p 193466
07/03/2024 242.50p 255.00p 242.50p 254.00p 141481
06/03/2024 257.50p 257.50p 241.25p 236.00p 46232
05/03/2024 265.00p 270.00p 250.00p 250.00p 42451
04/03/2024 250.00p 270.00p 246.50p 265.00p 155443
01/03/2024 230.00p 250.00p 225.10p 250.00p 78170
29/02/2024 232.50p 234.90p 225.00p 234.00p 124763
28/02/2024 250.00p 260.00p 225.50p 232.50p 69767
27/02/2024 255.00p 259.50p 245.00p 250.00p 11310
26/02/2024 262.50p 270.00p 250.00p 260.00p 101661
23/02/2024 262.50p 272.00p 255.75p 272.00p 82955
22/02/2024 255.00p 268.18p 252.10p 262.50p 46121
21/02/2024 255.00p 260.00p 240.00p 255.00p 37506
20/02/2024 255.00p 260.00p 250.00p 260.00p 54197
19/02/2024 237.50p 260.00p 237.50p 255.00p 109930
16/02/2024 255.00p 274.90p 237.50p 237.50p 176309
15/02/2024 215.00p 245.00p 212.70p 237.50p 49074
14/02/2024 222.50p 225.50p 210.50p 215.00p 62369
13/02/2024 225.00p 230.00p 215.00p 226.00p 17787
12/02/2024 235.00p 235.00p 220.00p 225.00p 100342
09/02/2024 240.00p 245.00p 231.00p 235.00p 79479
08/02/2024 237.50p 243.80p 235.00p 240.00p 17472
07/02/2024 247.50p 247.50p 223.75p 237.50p 85684
06/02/2024 252.50p 252.50p 240.00p 247.50p 60447
05/02/2024 255.00p 260.00p 250.00p 252.50p 24611

*Close Price adjusted for both dividends and splits