Gear4music (Holdings) (G4M) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
09/07/2024 165.00p 185.00p 160.00p 185.00p 52023
08/07/2024 165.00p 170.00p 165.00p 165.00p 6411
05/07/2024 165.00p 170.00p 164.00p 165.00p 15711
04/07/2024 165.00p 170.00p 165.00p 165.00p 1520
03/07/2024 165.00p 165.00p 161.00p 165.00p 16622
02/07/2024 165.00p 165.00p 164.00p 165.00p 9343
01/07/2024 165.00p 165.00p 164.00p 165.00p 684
28/06/2024 167.50p 170.00p 160.00p 165.00p 20186
27/06/2024 167.50p 170.00p 160.00p 167.50p 29792
26/06/2024 167.50p 175.00p 165.00p 167.50p 100361
25/06/2024 135.00p 167.50p 135.00p 167.50p 3049956
24/06/2024 130.00p 140.00p 125.00p 134.00p 2298943
21/06/2024 127.50p 135.00p 127.50p 130.00p 24460
20/06/2024 127.50p 127.50p 125.00p 127.50p 26635
19/06/2024 127.50p 130.00p 125.00p 127.50p 303
18/06/2024 127.50p 130.00p 125.00p 127.50p 10040
17/06/2024 127.50p 127.50p 125.25p 127.50p 2265
14/06/2024 127.50p 127.50p 125.50p 126.50p 24450
13/06/2024 127.50p 127.50p 125.00p 127.50p 1416
12/06/2024 127.50p 130.00p 125.00p 127.50p 9772
11/06/2024 130.00p 130.00p 125.00p 127.50p 12560
10/06/2024 130.00p 135.00p 125.00p 130.00p 4020
07/06/2024 130.00p 135.00p 129.00p 130.00p 2319
06/06/2024 132.50p 135.00p 125.00p 130.00p 227
05/06/2024 135.00p 135.00p 130.00p 132.50p 10618
04/06/2024 135.00p 140.00p 130.00p 135.00p 326822
03/06/2024 135.00p 135.00p 127.50p 135.00p 48267
31/05/2024 137.50p 140.00p 130.00p 135.00p 6201
30/05/2024 137.50p 140.00p 135.00p 137.50p 13461
29/05/2024 137.50p 139.00p 135.00p 137.50p 512
28/05/2024 138.50p 142.00p 135.01p 138.50p 260
24/05/2024 138.50p 138.50p 135.00p 138.50p 1411
23/05/2024 140.00p 145.00p 137.11p 138.50p 5209
22/05/2024 140.00p 142.00p 135.00p 140.00p 3283
21/05/2024 140.00p 143.50p 138.20p 140.00p 1600
20/05/2024 140.00p 145.00p 138.20p 140.00p 15996
17/05/2024 145.00p 150.00p 137.00p 140.00p 14585
16/05/2024 145.00p 145.00p 140.00p 145.00p 4532
15/05/2024 147.50p 148.25p 145.00p 145.00p 18757
14/05/2024 147.50p 148.33p 147.50p 147.50p 0
13/05/2024 147.50p 149.00p 145.00p 147.50p 13424
10/05/2024 145.00p 150.00p 145.00p 147.50p 8212
09/05/2024 145.00p 150.00p 145.00p 145.00p 6178
08/05/2024 145.00p 150.00p 140.00p 145.00p 17824
07/05/2024 145.00p 150.00p 140.00p 145.00p 25579
03/05/2024 145.00p 146.01p 145.00p 145.00p 15
02/05/2024 145.00p 150.00p 145.00p 145.00p 14
01/05/2024 145.00p 150.00p 145.00p 145.00p 226
30/04/2024 145.00p 149.00p 145.00p 145.00p 564
29/04/2024 145.00p 150.00p 140.00p 146.00p 15541
26/04/2024 145.00p 150.00p 141.15p 145.00p 1407
25/04/2024 145.00p 150.00p 141.00p 145.00p 11404
24/04/2024 142.50p 153.00p 140.00p 153.00p 40453
23/04/2024 137.00p 137.00p 135.00p 137.00p 1532
22/04/2024 137.00p 138.60p 134.00p 137.00p 2362
19/04/2024 137.00p 137.00p 136.00p 137.00p 532
18/04/2024 137.00p 137.00p 136.00p 137.00p 456
17/04/2024 137.00p 139.00p 137.00p 137.00p 510
16/04/2024 137.00p 139.00p 135.00p 137.00p 5368
15/04/2024 137.00p 139.00p 135.00p 137.00p 1177
12/04/2024 137.00p 138.00p 137.00p 137.00p 1811
11/04/2024 137.00p 137.00p 136.46p 137.00p 5000
10/04/2024 137.00p 139.00p 135.00p 137.00p 33876
09/04/2024 137.00p 139.00p 135.00p 135.00p 13253
08/04/2024 137.00p 139.00p 136.00p 137.00p 50854
05/04/2024 137.00p 138.00p 135.00p 137.00p 21324
04/04/2024 137.00p 137.71p 132.50p 137.00p 3418
03/04/2024 137.00p 137.71p 135.00p 137.00p 15003
02/04/2024 137.00p 138.00p 137.00p 137.00p 46583
28/03/2024 137.00p 139.00p 137.00p 137.00p 28355
27/03/2024 137.00p 139.00p 137.00p 137.00p 10774
26/03/2024 138.50p 142.00p 136.66p 142.00p 9895
25/03/2024 138.50p 141.54p 136.56p 138.50p 47079
22/03/2024 138.50p 142.00p 136.36p 138.50p 3764
21/03/2024 141.00p 142.00p 138.50p 138.50p 69160
20/03/2024 142.50p 142.50p 142.50p 141.00p 3477
19/03/2024 142.50p 142.50p 140.00p 142.50p 18661
18/03/2024 142.50p 143.00p 140.00p 142.50p 30289
15/03/2024 142.50p 142.50p 140.00p 142.50p 3118
14/03/2024 142.50p 145.00p 137.00p 142.50p 76
13/03/2024 142.50p 144.75p 142.00p 142.50p 2261
12/03/2024 142.50p 142.50p 140.00p 142.50p 10340
11/03/2024 142.50p 142.50p 140.00p 142.50p 8579
08/03/2024 142.50p 142.50p 140.00p 142.50p 15719
07/03/2024 142.50p 144.75p 140.00p 142.50p 12652
06/03/2024 142.50p 142.50p 141.75p 142.50p 23000
05/03/2024 142.50p 145.00p 140.00p 142.50p 22
04/03/2024 142.50p 142.50p 141.70p 142.50p 58734
01/03/2024 142.50p 145.00p 141.55p 142.50p 4593
29/02/2024 142.50p 142.50p 140.00p 142.50p 65
28/02/2024 142.50p 145.00p 141.55p 142.50p 6699
27/02/2024 142.50p 145.00p 141.55p 142.00p 45583
26/02/2024 142.50p 145.00p 141.55p 142.00p 3559
23/02/2024 142.50p 142.50p 140.00p 142.50p 9566
22/02/2024 142.50p 145.00p 140.50p 142.50p 5675
21/02/2024 142.50p 145.00p 140.00p 142.50p 5335
20/02/2024 142.50p 142.50p 141.00p 142.50p 1457
19/02/2024 142.50p 142.50p 140.00p 142.50p 7028
16/02/2024 142.50p 142.50p 141.55p 142.50p 12500
15/02/2024 142.50p 142.50p 142.50p 142.50p 1262
14/02/2024 142.50p 142.50p 140.00p 142.50p 77500
13/02/2024 142.50p 143.40p 140.00p 142.50p 11517
12/02/2024 145.00p 145.00p 140.25p 142.50p 53084
09/02/2024 145.00p 145.25p 142.00p 145.00p 36570
08/02/2024 145.00p 145.00p 140.00p 145.00p 195
07/02/2024 145.00p 145.00p 140.00p 145.00p 4863
06/02/2024 145.00p 150.00p 142.86p 145.00p 4748
05/02/2024 145.00p 150.00p 140.13p 145.00p 34066
02/02/2024 145.00p 150.00p 140.00p 145.00p 18418
01/02/2024 145.00p 145.25p 140.00p 145.00p 1049
31/01/2024 145.00p 150.00p 140.00p 145.00p 17127
30/01/2024 145.00p 145.00p 140.00p 140.00p 5544
29/01/2024 145.00p 150.00p 140.00p 145.00p 3936
26/01/2024 145.00p 145.40p 140.00p 145.00p 7361
25/01/2024 145.00p 150.00p 140.00p 145.00p 34188
24/01/2024 145.00p 150.00p 140.00p 145.00p 4051
23/01/2024 145.00p 145.00p 140.00p 145.00p 23619
22/01/2024 145.00p 150.00p 142.55p 145.00p 6757
19/01/2024 145.00p 150.00p 141.21p 145.00p 58550
18/01/2024 145.00p 150.00p 141.13p 145.00p 417433
17/01/2024 147.50p 149.00p 142.00p 145.00p 9128
16/01/2024 147.50p 150.00p 145.00p 147.50p 3350
15/01/2024 147.50p 147.50p 146.00p 147.50p 321
12/01/2024 150.00p 155.00p 146.25p 147.50p 14712
11/01/2024 155.00p 159.00p 150.00p 150.00p 12302
10/01/2024 150.00p 160.00p 150.00p 155.00p 8038
09/01/2024 147.50p 155.00p 145.00p 150.00p 48259
08/01/2024 147.50p 150.00p 145.00p 147.50p 10714
05/01/2024 150.00p 155.00p 145.00p 147.50p 11140
04/01/2024 143.50p 154.00p 139.00p 150.00p 34891
03/01/2024 143.50p 145.00p 142.00p 143.50p 17594
02/01/2024 143.50p 145.00p 142.00p 143.50p 26512
29/12/2023 150.00p 150.00p 142.00p 143.50p 13494
28/12/2023 150.00p 150.00p 145.00p 150.00p 35925
27/12/2023 150.00p 155.00p 145.00p 150.00p 2413
22/12/2023 150.00p 155.00p 147.70p 150.00p 6395
21/12/2023 150.00p 150.00p 145.00p 150.00p 800
20/12/2023 146.00p 153.50p 144.00p 150.00p 31103
19/12/2023 146.00p 150.00p 142.00p 146.00p 17507
18/12/2023 150.00p 150.00p 142.24p 146.00p 9146
15/12/2023 150.50p 155.00p 146.00p 150.50p 39996
14/12/2023 148.00p 155.00p 146.00p 150.50p 21639
13/12/2023 148.00p 148.40p 146.00p 148.00p 18859
12/12/2023 148.00p 148.00p 143.00p 148.00p 6708
11/12/2023 149.50p 150.20p 146.00p 148.00p 33556
08/12/2023 149.50p 153.00p 146.55p 149.50p 7938
07/12/2023 148.00p 153.00p 146.00p 149.50p 8920
06/12/2023 150.50p 150.50p 146.00p 148.00p 21453
05/12/2023 150.50p 155.00p 144.75p 150.50p 76766
04/12/2023 148.00p 155.00p 146.00p 150.50p 65037
01/12/2023 146.50p 150.00p 146.25p 148.00p 15130
30/11/2023 147.50p 150.00p 142.50p 146.50p 9897
29/11/2023 150.00p 155.00p 145.00p 147.50p 30721
28/11/2023 152.50p 155.00p 145.00p 150.00p 16631
27/11/2023 145.00p 155.00p 145.00p 152.50p 57722
24/11/2023 137.50p 150.00p 137.50p 145.00p 94903
23/11/2023 127.50p 143.90p 127.50p 137.50p 129657
22/11/2023 120.00p 130.00p 117.33p 127.50p 122359
21/11/2023 120.00p 120.00p 115.00p 120.00p 30427
20/11/2023 120.00p 120.00p 114.00p 120.00p 2424
17/11/2023 120.00p 125.00p 115.00p 120.00p 70150
16/11/2023 120.00p 122.50p 118.00p 120.00p 1547
15/11/2023 117.50p 125.00p 115.00p 120.00p 26473
14/11/2023 115.00p 120.00p 110.00p 117.50p 64282
13/11/2023 120.00p 125.00p 115.00p 120.00p 39097
10/11/2023 110.00p 126.50p 110.00p 126.50p 26951
09/11/2023 110.00p 115.00p 110.00p 110.00p 142709
08/11/2023 110.00p 115.00p 103.00p 110.00p 28889
07/11/2023 115.00p 115.00p 105.67p 110.00p 91640
06/11/2023 115.00p 120.00p 110.00p 115.00p 4585
03/11/2023 115.00p 118.00p 112.00p 115.00p 13139
02/11/2023 115.00p 116.70p 110.00p 115.00p 2509
01/11/2023 117.50p 120.00p 110.00p 115.00p 4115
31/10/2023 117.50p 125.00p 115.00p 117.50p 20066
30/10/2023 110.00p 120.00p 110.00p 117.50p 47899
27/10/2023 120.00p 120.00p 106.22p 110.00p 253907
26/10/2023 120.00p 120.00p 115.00p 120.00p 2090
25/10/2023 120.00p 125.00p 115.00p 120.00p 12621
24/10/2023 112.50p 123.00p 110.00p 120.00p 30932
23/10/2023 117.50p 120.00p 110.00p 112.50p 25578
20/10/2023 125.00p 125.00p 115.05p 117.50p 88151
19/10/2023 135.00p 140.00p 121.00p 135.00p 125549
18/10/2023 137.50p 140.00p 131.00p 135.00p 88668
17/10/2023 137.50p 140.00p 135.00p 137.50p 36964

*Close Price adjusted for both dividends and splits