Gear4music (Holdings) (G4M) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Gear4music (Holdings)

Date Open High Low Close* Volume
23/04/2025 135.00p 140.00p 133.17p 135.00p 47653
22/04/2025 135.00p 140.00p 130.00p 135.00p 4126
17/04/2025 137.50p 145.00p 130.15p 135.00p 5693
16/04/2025 117.50p 144.00p 117.50p 137.50p 109134
15/04/2025 115.00p 120.00p 115.00p 117.50p 6835
14/04/2025 117.50p 122.00p 115.00p 117.50p 27419
11/04/2025 117.50p 117.50p 115.00p 117.50p 5055
10/04/2025 110.00p 120.00p 107.00p 117.50p 42473
09/04/2025 100.00p 107.00p 98.12p 105.00p 18781
08/04/2025 101.00p 110.00p 100.00p 105.00p 12009
07/04/2025 105.00p 110.00p 97.80p 101.00p 4766
04/04/2025 110.50p 114.00p 102.00p 106.00p 29580
03/04/2025 115.00p 120.00p 110.00p 110.50p 11609
02/04/2025 132.50p 135.00p 115.00p 117.50p 139377
01/04/2025 135.00p 138.30p 127.00p 135.00p 13
31/03/2025 135.00p 135.00p 133.65p 135.00p 798
28/03/2025 135.00p 143.00p 130.00p 135.00p 1147
27/03/2025 135.00p 135.00p 130.00p 135.00p 3
26/03/2025 135.00p 140.00p 135.00p 135.00p 45897
25/03/2025 135.00p 135.00p 130.25p 135.00p 6075
24/03/2025 135.00p 135.00p 130.00p 135.00p 13160
21/03/2025 136.00p 136.00p 131.00p 135.00p 4000
20/03/2025 136.00p 136.00p 132.80p 136.00p 252
19/03/2025 137.50p 138.00p 132.00p 136.00p 8629
18/03/2025 142.50p 142.50p 135.25p 137.50p 12974
17/03/2025 142.50p 142.50p 140.25p 142.50p 20000
14/03/2025 142.50p 142.50p 141.44p 142.50p 13144
13/03/2025 142.50p 142.50p 141.30p 142.50p 1783
12/03/2025 142.50p 145.00p 142.50p 142.50p 669
11/03/2025 142.50p 145.00p 142.50p 142.50p 2500
10/03/2025 145.00p 145.00p 140.00p 142.50p 42191
07/03/2025 145.00p 145.00p 144.38p 145.00p 0
06/03/2025 145.00p 145.00p 140.30p 145.00p 3000
05/03/2025 145.00p 150.00p 140.30p 145.00p 210
04/03/2025 145.00p 150.00p 140.00p 145.00p 11001
03/03/2025 145.00p 149.85p 145.00p 145.00p 4002
28/02/2025 145.00p 145.00p 140.30p 145.00p 9525
27/02/2025 145.00p 145.00p 140.30p 145.00p 55
26/02/2025 147.50p 147.50p 145.00p 145.00p 11828
25/02/2025 150.00p 150.00p 145.00p 147.50p 8977
24/02/2025 150.00p 150.00p 145.10p 150.00p 5227
21/02/2025 150.00p 151.00p 146.00p 150.00p 34990
20/02/2025 155.00p 155.00p 146.60p 150.00p 22957
19/02/2025 155.00p 155.00p 150.00p 155.00p 14768
18/02/2025 155.00p 155.00p 151.13p 155.00p 5335
17/02/2025 155.00p 155.00p 152.60p 155.00p 513
14/02/2025 155.00p 159.00p 152.60p 155.00p 3186
13/02/2025 150.00p 158.90p 150.00p 155.00p 15667
12/02/2025 150.00p 154.00p 145.70p 150.00p 9278
11/02/2025 152.50p 153.00p 145.50p 150.00p 86371
10/02/2025 152.50p 154.93p 150.00p 152.50p 15147
07/02/2025 152.50p 155.00p 150.00p 152.50p 50113
06/02/2025 152.50p 152.50p 150.00p 152.50p 5050
05/02/2025 152.50p 153.90p 150.00p 152.50p 1188
04/02/2025 152.50p 152.50p 150.15p 152.50p 20620
03/02/2025 152.50p 152.50p 147.00p 152.50p 20826
31/01/2025 152.50p 152.50p 150.08p 152.50p 722
30/01/2025 152.50p 152.50p 152.00p 152.50p 0
29/01/2025 152.50p 154.00p 150.00p 152.50p 36148
28/01/2025 152.50p 152.50p 152.00p 152.50p 421
27/01/2025 152.50p 154.49p 152.00p 152.50p 5412
24/01/2025 150.00p 155.00p 145.00p 152.50p 67039
23/01/2025 150.00p 155.00p 145.15p 155.00p 19913
22/01/2025 150.00p 150.00p 145.00p 150.00p 1440
21/01/2025 147.50p 154.00p 145.00p 150.00p 31281
20/01/2025 147.50p 150.00p 145.00p 145.50p 11548
17/01/2025 155.00p 155.00p 146.55p 147.50p 43198
16/01/2025 155.00p 159.85p 151.00p 155.00p 7158
15/01/2025 152.50p 154.25p 150.00p 154.00p 21631
14/01/2025 155.00p 155.00p 151.55p 152.50p 2000
13/01/2025 157.50p 159.50p 155.00p 155.00p 10034
10/01/2025 162.50p 162.50p 155.83p 157.50p 5425
09/01/2025 162.50p 162.50p 157.00p 162.50p 1
08/01/2025 162.50p 162.50p 162.50p 162.50p 247075
07/01/2025 162.50p 164.00p 162.50p 162.50p 12
06/01/2025 165.00p 169.00p 160.00p 162.50p 20287
03/01/2025 165.00p 165.00p 161.00p 165.00p 4385
02/01/2025 167.50p 167.50p 162.51p 165.00p 12379
31/12/2024 165.00p 169.50p 163.70p 167.50p 27000
30/12/2024 167.50p 168.49p 161.11p 165.00p 50640
27/12/2024 167.50p 168.67p 163.50p 167.50p 719
24/12/2024 167.50p 168.70p 165.00p 167.50p 2485
23/12/2024 167.50p 170.00p 165.00p 167.50p 8630
20/12/2024 170.00p 170.00p 165.00p 168.00p 22866
19/12/2024 170.00p 170.00p 166.00p 170.00p 91323
18/12/2024 165.00p 174.00p 164.00p 170.00p 35338
17/12/2024 167.50p 167.50p 163.55p 165.00p 17400
16/12/2024 167.50p 170.00p 163.00p 167.50p 14754
13/12/2024 167.50p 167.50p 166.60p 167.50p 10675
12/12/2024 167.50p 170.00p 167.27p 167.50p 3453
11/12/2024 167.50p 170.00p 165.00p 167.50p 51322
10/12/2024 167.50p 167.50p 165.08p 167.50p 3539
09/12/2024 167.50p 169.90p 165.00p 167.50p 11032
06/12/2024 167.50p 170.00p 167.00p 167.50p 6979
05/12/2024 167.50p 169.00p 165.00p 167.50p 30036
04/12/2024 167.50p 169.00p 165.00p 167.50p 899
03/12/2024 170.00p 171.70p 165.00p 167.50p 34437
02/12/2024 170.00p 175.00p 165.00p 170.00p 8736
29/11/2024 170.00p 171.80p 167.38p 170.00p 11220
28/11/2024 170.00p 175.00p 167.38p 170.00p 32091
27/11/2024 170.00p 170.00p 166.00p 170.00p 85500
26/11/2024 165.00p 170.00p 165.00p 170.00p 18923
25/11/2024 160.00p 168.90p 160.00p 165.00p 34859
22/11/2024 160.00p 160.00p 156.51p 155.00p 19163
21/11/2024 160.00p 160.00p 156.50p 160.00p 39419
20/11/2024 152.50p 165.00p 152.50p 160.00p 36557
19/11/2024 155.00p 156.50p 145.00p 155.00p 106128
18/11/2024 155.00p 160.00p 150.65p 155.00p 8027
15/11/2024 155.00p 157.40p 150.65p 155.00p 18978
14/11/2024 155.00p 156.00p 150.00p 154.00p 27776
13/11/2024 157.50p 160.00p 150.00p 155.00p 6318
12/11/2024 157.50p 157.50p 155.00p 157.50p 20493
11/11/2024 162.50p 165.00p 155.00p 155.00p 64832
08/11/2024 165.00p 165.00p 160.00p 160.00p 25305
07/11/2024 165.00p 166.00p 160.00p 165.00p 74158
06/11/2024 167.50p 170.00p 163.73p 165.00p 33010
05/11/2024 170.00p 170.00p 165.08p 167.50p 10795
04/11/2024 170.00p 170.00p 166.00p 170.00p 2363
01/11/2024 170.00p 170.00p 166.00p 170.00p 62
31/10/2024 170.00p 170.62p 170.00p 170.00p 0
30/10/2024 170.00p 170.00p 166.00p 170.00p 5344
29/10/2024 167.50p 171.00p 165.00p 171.00p 45176
28/10/2024 167.50p 170.00p 166.50p 167.50p 165
25/10/2024 167.50p 168.75p 167.50p 167.50p 158
24/10/2024 167.50p 173.50p 165.00p 167.50p 28496
23/10/2024 174.50p 174.50p 163.33p 167.50p 68825
22/10/2024 172.50p 178.49p 164.50p 177.00p 47234
21/10/2024 171.50p 174.53p 168.00p 171.50p 5194
18/10/2024 171.50p 174.30p 170.00p 171.50p 11252
17/10/2024 171.50p 171.50p 169.65p 171.50p 13180
16/10/2024 171.50p 172.34p 169.61p 171.50p 18774
15/10/2024 171.50p 172.20p 169.40p 171.50p 30791
14/10/2024 166.00p 173.60p 162.55p 170.00p 198443
11/10/2024 162.50p 170.00p 160.00p 166.00p 26831
10/10/2024 162.50p 164.00p 161.15p 162.50p 4536
09/10/2024 162.50p 165.00p 160.00p 162.50p 11242
08/10/2024 162.50p 165.00p 160.00p 162.50p 27652
07/10/2024 165.00p 165.00p 160.00p 160.00p 42583
04/10/2024 170.00p 175.00p 160.00p 170.00p 323641
03/10/2024 172.50p 175.00p 165.00p 170.00p 11082
02/10/2024 172.50p 172.50p 170.50p 172.50p 6154
01/10/2024 172.50p 172.50p 170.50p 172.50p 578
30/09/2024 172.50p 172.50p 172.45p 172.50p 3
27/09/2024 172.50p 172.50p 170.50p 172.50p 2710
26/09/2024 172.50p 173.00p 170.00p 172.50p 7962
25/09/2024 172.50p 172.50p 170.00p 172.50p 21693
24/09/2024 172.50p 172.50p 170.00p 172.50p 2849
23/09/2024 175.00p 176.70p 170.50p 170.50p 11972
20/09/2024 175.00p 177.49p 175.00p 175.00p 329
19/09/2024 175.00p 180.00p 170.00p 174.00p 99
18/09/2024 175.00p 175.00p 172.00p 174.00p 6500
17/09/2024 175.00p 175.00p 172.11p 175.00p 2240
16/09/2024 175.00p 175.00p 173.00p 175.00p 798
13/09/2024 175.00p 175.00p 175.00p 175.00p 6000
12/09/2024 175.00p 179.00p 172.80p 175.00p 4839
11/09/2024 175.00p 175.00p 170.00p 175.00p 339747
10/09/2024 180.00p 181.74p 170.00p 175.00p 18389
09/09/2024 180.00p 182.00p 176.00p 180.00p 12987
06/09/2024 186.00p 186.00p 171.85p 180.00p 42516
05/09/2024 187.50p 190.00p 182.00p 186.00p 12533
04/09/2024 187.50p 190.00p 185.00p 187.50p 6354
03/09/2024 190.00p 195.00p 185.00p 187.50p 1985
02/09/2024 200.00p 203.00p 186.00p 190.00p 34191
30/08/2024 192.50p 205.00p 192.00p 200.00p 96028
29/08/2024 190.00p 193.70p 190.00p 192.50p 9050
28/08/2024 190.00p 192.40p 190.00p 190.00p 7622
27/08/2024 190.00p 195.00p 185.00p 190.00p 42808
23/08/2024 190.00p 191.80p 185.25p 190.00p 26136
22/08/2024 180.00p 194.50p 180.00p 190.00p 56449
21/08/2024 180.00p 181.30p 171.50p 180.00p 3688
20/08/2024 180.00p 185.00p 177.00p 180.00p 7438
19/08/2024 180.00p 181.88p 178.25p 180.00p 4274
16/08/2024 180.00p 183.49p 180.00p 180.00p 2859
15/08/2024 180.00p 183.49p 175.00p 180.00p 4492
14/08/2024 180.00p 183.75p 180.00p 180.00p 2000
13/08/2024 177.50p 180.00p 177.50p 180.00p 2741
12/08/2024 177.50p 180.00p 175.00p 177.50p 21935
09/08/2024 182.00p 185.00p 175.00p 177.50p 45124
08/08/2024 181.50p 185.00p 178.50p 182.00p 17517
07/08/2024 181.50p 181.50p 175.00p 181.50p 45145
06/08/2024 182.50p 185.00p 175.65p 181.50p 42262
05/08/2024 179.00p 185.00p 175.00p 178.00p 59899
02/08/2024 181.50p 183.00p 178.00p 179.00p 10921
01/08/2024 181.50p 183.46p 178.50p 181.50p 6637
31/07/2024 181.50p 181.50p 178.50p 181.50p 23410
30/07/2024 181.50p 182.50p 177.13p 181.50p 49757
29/07/2024 181.00p 182.00p 175.00p 181.50p 19871
26/07/2024 181.00p 183.22p 178.50p 181.00p 10655
25/07/2024 181.00p 181.00p 178.48p 181.00p 1108
24/07/2024 181.00p 183.24p 180.00p 181.00p 15551
23/07/2024 182.50p 185.00p 178.00p 181.00p 5051
22/07/2024 184.00p 187.00p 180.07p 182.50p 20626
19/07/2024 176.00p 187.00p 176.00p 182.00p 109836
18/07/2024 176.00p 178.00p 176.00p 176.00p 5000
17/07/2024 177.50p 180.00p 175.00p 176.00p 27316
16/07/2024 180.00p 185.00p 175.00p 177.50p 70944
15/07/2024 180.00p 181.80p 176.20p 180.00p 9041
12/07/2024 180.00p 180.00p 175.00p 180.00p 13100
11/07/2024 182.50p 185.00p 176.00p 180.00p 5503
10/07/2024 176.00p 188.60p 176.00p 182.50p 130654

*Close Price adjusted for both dividends and splits