Audioboom Group (BOOM) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
02/02/2024 262.50p 262.50p 250.00p 255.00p 38138
01/02/2024 255.00p 268.00p 250.00p 262.50p 12839
31/01/2024 255.00p 260.00p 250.00p 255.00p 35632
30/01/2024 277.50p 289.75p 251.00p 254.00p 113214
29/01/2024 255.00p 284.07p 253.15p 277.50p 51744
26/01/2024 257.50p 264.97p 250.00p 255.00p 29371
25/01/2024 241.25p 269.30p 241.25p 257.50p 77804
24/01/2024 230.00p 250.00p 229.00p 241.25p 166158
23/01/2024 242.50p 250.00p 225.00p 230.00p 765552
22/01/2024 255.00p 260.00p 240.00p 242.50p 400849
19/01/2024 255.00p 272.00p 250.25p 272.00p 130451
18/01/2024 257.50p 264.00p 255.00p 255.00p 469751
17/01/2024 267.50p 267.50p 250.00p 257.50p 167782
16/01/2024 292.50p 294.00p 265.00p 270.00p 198487
15/01/2024 332.50p 350.00p 285.00p 292.50p 294901
12/01/2024 315.00p 330.00p 310.00p 325.00p 71265
11/01/2024 312.50p 325.00p 305.00p 315.00p 28541
10/01/2024 317.50p 325.00p 308.75p 312.50p 53331
09/01/2024 317.50p 324.85p 310.00p 317.50p 43820
08/01/2024 307.50p 334.00p 301.75p 320.00p 104348
05/01/2024 307.50p 310.00p 300.00p 305.00p 70080
04/01/2024 312.50p 324.90p 300.00p 315.00p 90439
03/01/2024 292.50p 320.00p 292.00p 312.50p 169680
02/01/2024 302.50p 304.50p 276.00p 285.00p 47022
29/12/2023 277.50p 305.40p 277.50p 302.50p 78584
28/12/2023 275.00p 285.00p 270.00p 277.50p 53201
27/12/2023 279.00p 285.00p 270.00p 275.00p 17091
22/12/2023 276.50p 288.00p 273.00p 279.00p 12118
21/12/2023 293.00p 297.50p 271.00p 279.00p 35338
20/12/2023 295.00p 298.00p 265.00p 293.00p 152119
19/12/2023 285.00p 305.00p 285.00p 295.00p 155081
18/12/2023 277.50p 290.00p 275.05p 285.00p 60101
15/12/2023 262.50p 290.00p 260.00p 277.50p 258396
14/12/2023 240.00p 270.00p 240.00p 270.00p 109387
13/12/2023 225.00p 258.00p 220.00p 237.50p 214441
12/12/2023 225.00p 239.00p 220.10p 225.00p 34716
11/12/2023 215.00p 230.00p 205.00p 228.00p 57458
08/12/2023 215.00p 220.00p 210.00p 220.00p 22171
07/12/2023 222.50p 222.50p 210.00p 216.00p 32543
06/12/2023 230.00p 235.00p 222.50p 222.50p 21174
05/12/2023 230.00p 230.80p 225.00p 228.00p 8428
04/12/2023 225.00p 239.55p 221.10p 228.00p 82175
01/12/2023 235.00p 247.45p 221.00p 222.50p 103270
30/11/2023 202.50p 239.33p 202.50p 231.00p 244455
29/11/2023 175.00p 204.95p 175.00p 202.50p 180810
28/11/2023 175.00p 178.90p 172.80p 175.00p 4635
27/11/2023 170.00p 182.00p 170.00p 182.00p 21475
24/11/2023 177.50p 185.00p 166.20p 185.00p 24509
23/11/2023 170.00p 183.35p 170.00p 177.50p 71807
22/11/2023 180.00p 185.00p 165.21p 168.00p 36976
21/11/2023 185.00p 190.00p 168.55p 180.00p 97476
20/11/2023 197.50p 197.50p 175.70p 185.00p 136891
17/11/2023 210.00p 215.00p 188.00p 196.00p 80901
16/11/2023 217.50p 225.00p 205.00p 210.00p 40133
15/11/2023 197.50p 223.50p 196.11p 217.50p 102781
14/11/2023 205.00p 210.00p 175.00p 200.00p 208288
13/11/2023 202.50p 210.00p 195.15p 205.00p 48962
10/11/2023 215.00p 215.88p 192.32p 210.00p 249682
09/11/2023 197.50p 220.00p 195.00p 217.00p 364598
08/11/2023 180.00p 195.00p 170.00p 190.00p 179772
07/11/2023 180.00p 185.00p 160.35p 175.00p 243980
06/11/2023 170.00p 185.00p 170.00p 180.00p 101344
03/11/2023 150.00p 184.40p 150.00p 174.00p 504450
02/11/2023 135.00p 160.00p 130.10p 150.00p 1025152
01/11/2023 132.50p 135.00p 130.00p 132.50p 112009
31/10/2023 132.50p 135.00p 130.00p 132.50p 17606
30/10/2023 135.00p 136.45p 130.00p 132.50p 10943
27/10/2023 132.50p 140.00p 130.00p 135.00p 55654
26/10/2023 135.00p 139.00p 130.80p 132.50p 80432
25/10/2023 137.50p 140.00p 130.00p 135.00p 29742
24/10/2023 145.00p 150.00p 136.30p 137.50p 22799
23/10/2023 145.00p 150.00p 140.00p 145.00p 27848
20/10/2023 155.00p 160.00p 140.00p 145.00p 77250
19/10/2023 155.00p 160.00p 151.00p 155.00p 3154
18/10/2023 155.00p 160.00p 153.10p 155.00p 12154
17/10/2023 152.50p 160.00p 151.25p 155.00p 15066
16/10/2023 172.50p 180.00p 150.00p 152.50p 82085
13/10/2023 180.00p 185.00p 175.00p 180.00p 119538
12/10/2023 165.00p 189.00p 162.25p 180.00p 133814
11/10/2023 165.00p 170.00p 160.25p 164.00p 5036
10/10/2023 165.00p 173.90p 160.00p 165.00p 38570
09/10/2023 145.00p 170.00p 145.00p 165.00p 82867
06/10/2023 132.50p 150.00p 132.50p 145.00p 61149
05/10/2023 140.00p 140.00p 131.00p 132.50p 73155
04/10/2023 137.50p 145.00p 135.00p 140.00p 37302
03/10/2023 137.50p 140.00p 135.00p 136.00p 19002
02/10/2023 145.00p 145.00p 136.89p 137.50p 26070
29/09/2023 140.00p 150.00p 140.00p 145.00p 67349
28/09/2023 145.00p 145.00p 135.00p 140.00p 29675
27/09/2023 145.00p 150.00p 145.00p 145.00p 1769
26/09/2023 152.50p 155.00p 136.31p 145.00p 103823
25/09/2023 157.50p 160.00p 150.00p 152.50p 16508
22/09/2023 160.00p 165.00p 155.00p 157.50p 13611
21/09/2023 160.00p 165.00p 155.60p 160.00p 24005
20/09/2023 160.00p 165.00p 146.00p 160.00p 153127
19/09/2023 162.50p 165.00p 156.00p 160.00p 43249
18/09/2023 165.00p 167.90p 160.00p 162.50p 59378
15/09/2023 167.50p 170.00p 161.00p 165.00p 37597
14/09/2023 175.00p 175.00p 162.00p 168.40p 54306
13/09/2023 180.00p 185.00p 170.00p 175.00p 18028
12/09/2023 180.00p 185.00p 175.00p 180.00p 20217
11/09/2023 172.50p 185.00p 168.20p 180.00p 39279
08/09/2023 172.50p 180.00p 170.00p 172.50p 64976
07/09/2023 180.00p 185.00p 170.00p 172.50p 99041
06/09/2023 180.00p 185.00p 175.00p 180.00p 26768
05/09/2023 185.00p 189.90p 176.25p 180.00p 29960
04/09/2023 185.00p 190.00p 182.00p 185.00p 13506
01/09/2023 185.00p 190.00p 180.10p 185.00p 55446
31/08/2023 185.00p 189.90p 180.00p 185.00p 14256
30/08/2023 190.00p 190.00p 180.10p 185.00p 13795
29/08/2023 190.00p 195.00p 185.00p 190.00p 8850
25/08/2023 185.00p 190.00p 182.20p 190.00p 90676
24/08/2023 190.00p 195.00p 180.00p 185.00p 21123
23/08/2023 195.00p 200.00p 185.00p 190.00p 28622
22/08/2023 195.00p 197.00p 190.00p 195.00p 11120
21/08/2023 205.00p 210.00p 189.60p 195.00p 44381
18/08/2023 187.50p 208.45p 185.00p 200.00p 233676
17/08/2023 180.00p 189.40p 175.20p 185.00p 65183
16/08/2023 185.00p 190.00p 176.20p 176.40p 12551
15/08/2023 190.00p 195.00p 180.20p 185.00p 13147
14/08/2023 195.00p 200.00p 190.00p 190.00p 6652
11/08/2023 197.50p 200.00p 190.00p 195.00p 25462
10/08/2023 202.50p 210.00p 195.00p 197.50p 40223
09/08/2023 195.00p 205.00p 190.00p 205.00p 32054
08/08/2023 195.00p 200.00p 190.00p 195.00p 31305
07/08/2023 195.00p 200.00p 188.00p 195.00p 9593
04/08/2023 195.00p 196.70p 187.00p 191.00p 24823
03/08/2023 195.00p 200.00p 187.00p 187.00p 41939
02/08/2023 202.50p 205.00p 185.00p 198.00p 117902
01/08/2023 210.00p 212.45p 200.00p 202.50p 7148
31/07/2023 212.50p 215.00p 205.00p 210.00p 18961
28/07/2023 192.50p 215.00p 190.00p 212.50p 162626
27/07/2023 207.50p 207.50p 185.00p 194.00p 110644
26/07/2023 210.00p 214.90p 205.00p 207.50p 8242
25/07/2023 220.00p 220.00p 205.20p 210.00p 25703
24/07/2023 226.50p 228.00p 211.00p 220.00p 66209
21/07/2023 217.50p 237.50p 215.50p 225.00p 143368
20/07/2023 206.50p 224.00p 203.25p 220.00p 99806
19/07/2023 160.00p 215.00p 152.55p 206.50p 270763
18/07/2023 195.00p 200.00p 175.00p 190.00p 93458
17/07/2023 197.50p 200.00p 190.00p 195.00p 27278
14/07/2023 200.00p 205.00p 196.00p 197.50p 90052
13/07/2023 200.00p 200.00p 195.00p 200.00p 13311
12/07/2023 200.00p 209.85p 195.00p 200.00p 26322
11/07/2023 207.50p 210.00p 190.00p 200.00p 39712
10/07/2023 210.00p 215.00p 204.00p 204.00p 9443
07/07/2023 217.50p 220.00p 205.00p 210.00p 45625
06/07/2023 230.00p 230.00p 206.00p 217.50p 39677
05/07/2023 215.00p 235.00p 215.00p 230.00p 65553
04/07/2023 215.00p 235.00p 210.00p 220.00p 83319
03/07/2023 207.50p 220.00p 207.50p 219.00p 22248
30/06/2023 187.50p 213.85p 186.50p 207.50p 90227
29/06/2023 197.50p 200.00p 175.00p 187.50p 127480
28/06/2023 220.00p 225.00p 200.00p 200.00p 107448
27/06/2023 220.00p 225.00p 215.00p 220.00p 20716
26/06/2023 222.50p 228.00p 210.00p 217.50p 179667
23/06/2023 205.00p 225.00p 200.10p 220.00p 552823
22/06/2023 285.00p 290.00p 275.15p 282.50p 16861
21/06/2023 295.00p 295.00p 280.00p 285.00p 8475
20/06/2023 297.50p 297.50p 290.00p 295.00p 9463
19/06/2023 295.00p 305.00p 290.00p 297.50p 16271
16/06/2023 300.00p 310.00p 285.00p 295.00p 14691
15/06/2023 282.50p 314.33p 282.50p 295.00p 136372
14/06/2023 282.50p 285.00p 280.00p 282.00p 27592
13/06/2023 277.50p 285.95p 275.00p 282.50p 84699
12/06/2023 285.00p 290.00p 270.10p 285.00p 70003
09/06/2023 290.00p 290.00p 280.00p 285.00p 34772
08/06/2023 292.50p 295.00p 285.00p 287.50p 37507
07/06/2023 297.50p 300.00p 281.00p 292.50p 88209
06/06/2023 290.00p 310.00p 290.00p 297.50p 73368
05/06/2023 282.50p 305.00p 252.50p 290.00p 267672
02/06/2023 302.50p 302.50p 262.00p 280.00p 214612
01/06/2023 312.50p 315.80p 300.00p 302.50p 38661
31/05/2023 322.50p 323.00p 310.00p 312.50p 15695
30/05/2023 310.00p 330.00p 307.00p 322.50p 60721

*Close Price adjusted for both dividends and splits