Gear4music (Holdings) (G4M) Share Price

Retail Sector

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

Date Open High Low Close* Volume
29/12/2022 110.00p 112.00p 105.00p 105.00p 26709
28/12/2022 110.00p 110.00p 105.00p 108.50p 283
23/12/2022 110.00p 111.48p 105.00p 108.50p 46582
22/12/2022 110.00p 111.50p 105.00p 107.50p 27401
21/12/2022 115.00p 115.00p 109.50p 109.50p 8610
20/12/2022 112.50p 115.00p 110.00p 112.50p 26302
19/12/2022 107.50p 114.00p 107.31p 112.50p 100074
16/12/2022 114.00p 114.00p 105.00p 107.00p 59319
15/12/2022 120.00p 120.00p 110.00p 112.50p 30863
14/12/2022 120.00p 120.00p 116.00p 117.00p 46705
13/12/2022 121.00p 124.00p 115.00p 117.00p 40067
12/12/2022 121.00p 124.00p 117.00p 120.50p 8170
09/12/2022 121.00p 124.00p 120.50p 120.50p 41231
08/12/2022 121.00p 122.00p 117.00p 120.50p 6341
07/12/2022 129.50p 129.50p 117.00p 120.50p 75518
06/12/2022 129.50p 133.00p 126.00p 128.50p 34529
05/12/2022 115.00p 138.00p 115.00p 129.50p 219838
02/12/2022 101.00p 120.00p 98.94p 118.00p 244042
01/12/2022 101.00p 104.00p 98.55p 101.00p 263876
30/11/2022 102.00p 102.00p 96.55p 101.00p 34758
29/11/2022 102.00p 102.00p 100.00p 101.50p 131469
28/11/2022 102.00p 102.00p 99.01p 101.50p 48980
25/11/2022 107.50p 110.00p 99.25p 101.50p 170507
24/11/2022 107.50p 109.80p 107.50p 107.50p 48703
23/11/2022 107.50p 109.80p 107.50p 107.50p 120000
22/11/2022 109.50p 110.00p 107.50p 107.50p 734136
21/11/2022 109.50p 110.00p 106.60p 107.50p 109153
18/11/2022 103.00p 113.00p 103.00p 107.50p 481355
17/11/2022 100.50p 108.00p 96.00p 104.00p 1670649
16/11/2022 100.50p 102.12p 96.00p 100.50p 90705
15/11/2022 97.50p 105.00p 97.50p 100.50p 219838
14/11/2022 94.00p 99.60p 90.00p 96.00p 202436
11/11/2022 92.50p 92.50p 90.00p 92.50p 118777
10/11/2022 97.50p 97.50p 90.00p 92.50p 137569
09/11/2022 105.00p 105.00p 95.25p 97.50p 87182
08/11/2022 105.00p 105.00p 102.00p 105.00p 2306
07/11/2022 106.00p 110.00p 102.00p 105.00p 8225
04/11/2022 108.50p 110.00p 102.00p 102.00p 5117
03/11/2022 108.50p 108.50p 105.00p 108.50p 1468
02/11/2022 108.50p 112.00p 105.90p 108.50p 5345
01/11/2022 108.50p 108.50p 105.55p 108.50p 6688
31/10/2022 108.50p 108.50p 105.00p 108.50p 25187
28/10/2022 112.50p 112.50p 100.25p 108.50p 36949
27/10/2022 112.50p 112.50p 110.00p 112.50p 54673
26/10/2022 112.50p 112.50p 110.18p 112.50p 2907
25/10/2022 112.50p 112.50p 110.00p 112.50p 8302
24/10/2022 112.50p 112.50p 110.00p 112.50p 981
21/10/2022 112.50p 112.50p 110.00p 112.50p 29113
20/10/2022 108.50p 116.00p 108.50p 112.50p 319923
19/10/2022 108.50p 109.98p 106.00p 107.00p 5229
18/10/2022 108.50p 108.50p 106.11p 108.50p 0
17/10/2022 108.50p 109.45p 105.00p 108.50p 2336
14/10/2022 108.50p 109.48p 108.00p 108.50p 6830
13/10/2022 108.50p 109.50p 105.00p 108.50p 2047
12/10/2022 110.00p 110.70p 108.50p 108.50p 20922
11/10/2022 110.00p 110.90p 110.00p 110.00p 21615
10/10/2022 110.00p 115.00p 110.00p 110.00p 705
07/10/2022 110.00p 110.90p 110.00p 110.00p 1071
06/10/2022 110.00p 111.00p 110.00p 110.00p 20723
05/10/2022 110.00p 111.40p 110.00p 110.00p 20640
04/10/2022 107.50p 114.50p 107.50p 110.00p 98994
03/10/2022 107.50p 115.00p 107.50p 110.00p 40183
30/09/2022 107.50p 115.00p 107.50p 110.00p 60809
29/09/2022 107.50p 110.00p 105.00p 110.00p 57375
28/09/2022 112.00p 112.00p 101.00p 107.50p 57355
27/09/2022 112.00p 114.00p 111.00p 112.00p 72028
26/09/2022 112.50p 114.00p 111.00p 112.00p 28029
23/09/2022 112.50p 115.00p 111.26p 112.50p 47514
22/09/2022 112.50p 112.50p 111.26p 112.50p 4575
21/09/2022 112.50p 112.50p 110.00p 112.50p 45760
20/09/2022 112.50p 115.00p 111.16p 112.50p 58464
19/09/2022 112.50p 115.00p 111.12p 112.50p 112400
16/09/2022 112.50p 115.00p 111.12p 112.50p 112400
15/09/2022 112.50p 112.50p 111.10p 112.50p 24371
14/09/2022 112.50p 113.70p 110.00p 112.50p 41014
13/09/2022 112.50p 115.00p 112.00p 115.00p 75878
12/09/2022 112.50p 115.50p 111.00p 115.00p 119538
09/09/2022 105.00p 120.00p 102.00p 112.50p 315555
08/09/2022 137.50p 137.50p 132.50p 132.50p 11324
07/09/2022 140.00p 140.00p 135.00p 137.50p 54234
06/09/2022 142.50p 142.50p 135.55p 140.00p 26239
05/09/2022 142.50p 145.00p 135.55p 140.00p 135915
02/09/2022 142.50p 145.00p 140.00p 145.00p 2535
01/09/2022 142.50p 145.00p 140.00p 145.00p 3564
31/08/2022 145.00p 145.00p 135.00p 141.00p 15676
30/08/2022 150.00p 150.00p 140.00p 145.00p 20931
29/08/2022 152.50p 155.00p 150.00p 152.50p 12440
26/08/2022 152.50p 155.00p 150.00p 152.50p 12440
25/08/2022 157.50p 157.50p 150.00p 152.50p 3921
24/08/2022 157.50p 165.00p 150.00p 157.50p 9923
23/08/2022 157.50p 157.50p 157.50p 157.50p 0
22/08/2022 157.50p 158.00p 150.15p 157.50p 18420
19/08/2022 157.50p 165.00p 150.00p 150.00p 25591
18/08/2022 157.50p 157.50p 150.00p 153.50p 4711
17/08/2022 157.50p 165.00p 150.00p 157.50p 2067
16/08/2022 157.50p 157.50p 150.00p 157.50p 1337
15/08/2022 157.50p 165.00p 150.00p 157.50p 66468
12/08/2022 157.50p 157.50p 150.00p 157.50p 4914
11/08/2022 157.50p 165.00p 151.50p 157.50p 16150
10/08/2022 157.50p 160.00p 150.00p 157.50p 4077
09/08/2022 157.50p 160.00p 156.00p 157.50p 9859
08/08/2022 157.50p 165.00p 156.00p 157.50p 30404
05/08/2022 172.50p 172.50p 151.50p 157.50p 36274
04/08/2022 172.50p 172.50p 165.00p 172.50p 3546
03/08/2022 172.50p 180.00p 165.00p 172.50p 29519
02/08/2022 177.50p 180.00p 168.00p 172.50p 13369
01/08/2022 180.00p 185.00p 171.00p 177.50p 2152
29/07/2022 177.50p 177.50p 171.00p 177.50p 4879
28/07/2022 177.50p 185.00p 170.00p 177.50p 3114
27/07/2022 177.50p 185.00p 171.00p 177.50p 10938
26/07/2022 177.50p 185.00p 171.00p 177.50p 35696
25/07/2022 177.50p 177.50p 174.50p 177.50p 3000
22/07/2022 177.50p 178.00p 170.00p 177.50p 660
21/07/2022 177.50p 185.00p 171.00p 177.50p 2839
20/07/2022 177.50p 179.00p 171.25p 177.50p 4046
19/07/2022 180.00p 185.00p 176.00p 177.50p 52166
18/07/2022 180.00p 182.00p 180.00p 180.00p 1228
15/07/2022 177.50p 182.25p 175.00p 180.00p 11511
14/07/2022 180.00p 185.00p 179.50p 180.00p 7413
13/07/2022 180.00p 185.00p 179.61p 180.00p 31292
12/07/2022 180.00p 182.80p 179.50p 180.00p 6620
11/07/2022 180.00p 185.00p 180.00p 180.00p 12741
08/07/2022 180.00p 185.00p 180.00p 180.00p 1111
07/07/2022 180.00p 185.00p 179.50p 180.00p 52835
06/07/2022 180.00p 185.00p 175.00p 180.00p 6743
05/07/2022 177.50p 185.00p 177.50p 180.00p 1798
04/07/2022 180.00p 185.00p 176.25p 180.00p 46800
01/07/2022 180.00p 185.00p 175.00p 180.00p 26798
30/06/2022 180.00p 185.00p 179.90p 180.00p 6340
29/06/2022 180.00p 180.00p 175.00p 180.00p 29409
28/06/2022 182.50p 187.60p 175.15p 180.00p 21409
27/06/2022 182.50p 187.75p 179.32p 182.50p 27735
24/06/2022 175.00p 187.00p 172.26p 182.50p 57201
23/06/2022 180.00p 186.89p 170.50p 175.00p 11736
22/06/2022 180.00p 186.89p 173.15p 180.00p 99106
21/06/2022 175.00p 189.00p 175.00p 180.00p 413212
20/06/2022 175.00p 185.00p 171.75p 175.00p 22486
17/06/2022 175.00p 183.00p 170.00p 170.00p 19198
16/06/2022 175.00p 177.00p 170.22p 175.00p 17057
15/06/2022 175.00p 177.50p 169.90p 175.00p 1207
14/06/2022 180.00p 180.00p 169.40p 175.00p 25181
13/06/2022 185.00p 190.00p 170.00p 180.00p 10570
10/06/2022 185.00p 185.00p 175.50p 185.00p 43422
09/06/2022 185.00p 190.00p 180.00p 180.00p 71042
08/06/2022 185.00p 185.00p 182.20p 185.00p 2766
07/06/2022 185.00p 185.00p 182.20p 185.00p 41613
06/06/2022 185.00p 190.00p 184.50p 185.00p 30173
03/06/2022 185.00p 190.00p 182.05p 185.00p 69824
02/06/2022 185.00p 190.00p 182.05p 185.00p 69824
01/06/2022 185.00p 190.00p 182.05p 185.00p 54824
31/05/2022 185.00p 185.00p 182.00p 185.00p 15533
30/05/2022 185.00p 185.00p 182.00p 185.00p 53221
27/05/2022 185.00p 185.00p 180.10p 185.00p 6936
26/05/2022 185.00p 186.00p 184.75p 185.00p 5691
25/05/2022 190.00p 190.00p 180.00p 185.00p 7244
24/05/2022 190.00p 190.00p 180.71p 185.00p 11287
23/05/2022 190.00p 190.50p 180.50p 185.00p 40201
20/05/2022 190.00p 190.00p 180.00p 185.00p 7148
19/05/2022 200.00p 200.00p 180.00p 185.00p 29565
18/05/2022 200.00p 200.00p 190.00p 190.00p 96723
17/05/2022 200.00p 200.00p 185.50p 190.00p 111479
16/05/2022 195.00p 200.00p 185.00p 190.00p 157994
13/05/2022 195.00p 210.00p 183.76p 185.00p 1780227
12/05/2022 195.00p 200.00p 180.00p 190.00p 20629
11/05/2022 195.00p 195.80p 191.50p 195.00p 10942
10/05/2022 202.50p 202.50p 190.00p 195.00p 28380
09/05/2022 202.50p 202.50p 195.00p 202.50p 41371
06/05/2022 202.50p 210.00p 195.15p 202.50p 9633
05/05/2022 205.00p 207.00p 195.00p 202.50p 157354
04/05/2022 205.00p 215.32p 200.00p 205.00p 69831
03/05/2022 227.50p 227.50p 200.00p 205.00p 109836
02/05/2022 222.50p 235.00p 220.00p 227.50p 196955
29/04/2022 222.50p 235.00p 220.00p 227.50p 196955
28/04/2022 225.00p 225.00p 220.25p 222.50p 7057
27/04/2022 227.50p 230.00p 220.00p 225.00p 381668
26/04/2022 242.50p 242.50p 230.00p 242.50p 18631
25/04/2022 247.50p 255.00p 235.51p 242.50p 61112
22/04/2022 260.00p 270.00p 235.00p 247.50p 255453
21/04/2022 300.00p 300.00p 250.00p 260.00p 623323
20/04/2022 370.00p 375.00p 350.55p 360.00p 14456
19/04/2022 370.00p 371.00p 360.55p 370.00p 1635
18/04/2022 370.00p 372.90p 360.91p 370.00p 23370
15/04/2022 370.00p 372.90p 360.91p 370.00p 23370
14/04/2022 370.00p 372.90p 360.91p 370.00p 23370
13/04/2022 370.00p 372.90p 360.00p 370.00p 6514
12/04/2022 370.00p 372.90p 360.55p 370.00p 2858
11/04/2022 370.00p 378.00p 360.00p 370.00p 74229
08/04/2022 370.00p 374.00p 361.40p 370.00p 17021
07/04/2022 390.00p 400.00p 360.00p 370.00p 19481
06/04/2022 390.00p 400.00p 380.00p 390.00p 12870
05/04/2022 390.00p 390.00p 380.00p 390.00p 11815
04/04/2022 390.00p 390.00p 380.00p 390.00p 16780
01/04/2022 390.00p 400.00p 380.20p 390.00p 108273
31/03/2022 390.00p 390.00p 380.55p 390.00p 29431
30/03/2022 390.00p 390.00p 379.01p 390.00p 7211
29/03/2022 390.00p 390.00p 380.20p 390.00p 7958
28/03/2022 390.00p 390.00p 380.00p 390.00p 12248
25/03/2022 390.00p 390.00p 381.00p 390.00p 4515
24/03/2022 395.00p 410.00p 382.55p 390.00p 4770
23/03/2022 395.00p 395.00p 382.55p 395.00p 873

*Close Price adjusted for both dividends and splits