Audioboom Group (BOOM) Share Price

Retail Sector

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

Date Open High Low Close* Volume
07/05/2025 327.50p 330.00p 305.00p 315.00p 62572
06/05/2025 337.50p 340.00p 325.00p 330.00p 57732
02/05/2025 335.00p 350.00p 315.00p 327.50p 75915
01/05/2025 347.50p 350.00p 331.00p 337.50p 63389
30/04/2025 355.00p 360.00p 345.00p 347.50p 31422
29/04/2025 352.50p 360.00p 345.00p 355.00p 44742
28/04/2025 357.50p 360.00p 345.00p 355.00p 129426
25/04/2025 365.00p 370.00p 351.00p 368.00p 14403
24/04/2025 365.00p 375.00p 355.00p 365.00p 33949
23/04/2025 345.00p 370.00p 340.00p 368.00p 80416
22/04/2025 380.00p 390.00p 340.00p 345.00p 97205
17/04/2025 385.00p 395.00p 337.88p 380.00p 70852
16/04/2025 360.00p 397.75p 350.00p 385.00p 95129
15/04/2025 317.50p 375.00p 315.00p 360.00p 570825
14/04/2025 337.50p 355.00p 315.00p 317.50p 59276
11/04/2025 337.50p 345.00p 301.00p 330.00p 260878
10/04/2025 377.50p 400.00p 324.00p 335.00p 320853
09/04/2025 440.00p 450.00p 341.00p 359.00p 294385
08/04/2025 412.50p 460.00p 404.50p 435.00p 156614
07/04/2025 375.00p 420.00p 350.00p 398.00p 240344
04/04/2025 416.00p 430.00p 380.00p 398.00p 108882
03/04/2025 403.00p 438.00p 386.00p 438.00p 119295
02/04/2025 424.00p 440.00p 402.00p 415.00p 112114
01/04/2025 435.00p 455.00p 420.00p 424.00p 62150
31/03/2025 477.00p 484.00p 427.00p 435.00p 171321
28/03/2025 483.00p 485.00p 470.00p 477.00p 24752
27/03/2025 502.50p 509.25p 480.00p 485.00p 58429
26/03/2025 482.00p 510.00p 479.06p 502.50p 34268
25/03/2025 491.00p 491.00p 470.00p 482.00p 26689
24/03/2025 487.50p 506.90p 480.90p 491.00p 58837
21/03/2025 493.00p 496.00p 480.00p 487.50p 17713
20/03/2025 483.50p 520.00p 479.00p 493.00p 139208
19/03/2025 465.00p 487.00p 440.00p 483.50p 151223
18/03/2025 488.00p 496.00p 450.00p 465.00p 155448
17/03/2025 521.00p 530.00p 482.00p 490.00p 68343
14/03/2025 501.00p 530.00p 486.00p 521.00p 57063
13/03/2025 512.00p 520.00p 490.00p 501.00p 14450
12/03/2025 515.00p 520.00p 490.16p 512.00p 68494
11/03/2025 565.00p 580.00p 490.00p 490.00p 173396
10/03/2025 580.00p 600.00p 540.00p 545.00p 79612
07/03/2025 566.00p 590.00p 556.00p 580.00p 90425
06/03/2025 576.00p 618.00p 562.00p 590.00p 207252
05/03/2025 536.00p 590.00p 524.00p 558.00p 88286
04/03/2025 554.00p 556.00p 502.00p 540.00p 113698
03/03/2025 536.00p 557.60p 490.00p 552.00p 192361
28/02/2025 572.00p 572.00p 516.50p 540.00p 207008
27/02/2025 592.00p 595.00p 568.50p 572.00p 69239
26/02/2025 600.00p 612.30p 582.00p 592.00p 74213
25/02/2025 607.00p 639.00p 598.00p 600.00p 115739
24/02/2025 585.00p 620.00p 555.00p 607.00p 158147
21/02/2025 619.00p 619.00p 570.00p 584.00p 191228
20/02/2025 634.00p 650.00p 610.00p 616.00p 79855
19/02/2025 665.00p 672.00p 600.00p 634.00p 185210
18/02/2025 605.00p 680.00p 605.00p 661.00p 411776
17/02/2025 535.00p 630.00p 530.00p 605.00p 250235
14/02/2025 575.00p 598.00p 520.00p 538.00p 356777
13/02/2025 515.00p 580.00p 514.00p 574.00p 357270
12/02/2025 487.50p 530.00p 485.00p 516.00p 383538
11/02/2025 445.00p 490.00p 445.00p 485.00p 206741
10/02/2025 415.00p 450.00p 410.00p 450.00p 176370
07/02/2025 422.50p 425.00p 410.00p 415.00p 51352
06/02/2025 425.00p 438.22p 400.00p 422.50p 116631
05/02/2025 385.00p 435.00p 385.00p 426.00p 244483
04/02/2025 370.00p 389.50p 367.55p 385.00p 52701
03/02/2025 367.50p 375.00p 350.00p 370.00p 148241
31/01/2025 375.00p 380.00p 365.00p 372.50p 28136
30/01/2025 385.00p 385.00p 370.00p 380.00p 25811
29/01/2025 390.00p 395.00p 376.50p 385.00p 35309
28/01/2025 365.00p 390.00p 360.00p 390.00p 147349
27/01/2025 375.00p 380.00p 360.05p 362.00p 90143
24/01/2025 402.50p 405.00p 368.77p 384.00p 213528
23/01/2025 402.50p 407.30p 396.66p 400.00p 27985
22/01/2025 404.00p 415.00p 400.00p 415.00p 72428
21/01/2025 430.00p 430.00p 396.00p 402.00p 117445
20/01/2025 415.00p 435.00p 410.00p 430.00p 62282
17/01/2025 425.00p 430.00p 400.00p 420.00p 109923
16/01/2025 430.00p 445.00p 421.00p 425.00p 151512
15/01/2025 427.50p 436.00p 391.65p 436.00p 566482
14/01/2025 400.00p 415.00p 395.00p 405.00p 187496
13/01/2025 405.00p 415.00p 395.00p 400.00p 49541
10/01/2025 401.50p 408.00p 395.00p 404.00p 49034
09/01/2025 392.50p 410.00p 380.00p 407.00p 126960
08/01/2025 390.00p 420.00p 385.00p 420.00p 50214
07/01/2025 405.00p 410.00p 380.00p 395.00p 84418
06/01/2025 400.00p 410.00p 395.00p 399.00p 120587
03/01/2025 397.50p 403.00p 395.00p 403.00p 57821
02/01/2025 410.00p 420.00p 395.66p 397.50p 91172
31/12/2024 391.50p 420.00p 390.10p 410.00p 146159
30/12/2024 357.50p 398.00p 350.00p 391.50p 350026
27/12/2024 340.00p 365.00p 335.00p 360.00p 122968
24/12/2024 340.00p 345.00p 335.00p 340.00p 14369
23/12/2024 352.50p 355.00p 340.00p 341.00p 107084
20/12/2024 367.50p 371.50p 340.00p 352.50p 115036
19/12/2024 372.50p 380.00p 355.30p 372.50p 165306
18/12/2024 380.00p 395.00p 370.00p 380.00p 145174
17/12/2024 375.00p 390.00p 360.00p 380.00p 143168
16/12/2024 355.00p 395.00p 350.00p 380.00p 340647
13/12/2024 335.00p 360.00p 330.00p 350.00p 272200
12/12/2024 360.00p 365.00p 321.11p 332.50p 171698
11/12/2024 360.00p 380.00p 341.00p 360.00p 555378
10/12/2024 322.50p 340.00p 320.00p 337.00p 143216
09/12/2024 300.00p 330.00p 300.00p 323.00p 374663
06/12/2024 290.00p 303.90p 290.00p 300.00p 138146
05/12/2024 297.50p 300.00p 280.00p 290.00p 78884
04/12/2024 295.00p 310.00p 295.00p 297.50p 199326
03/12/2024 280.00p 298.00p 280.00p 295.00p 117320
02/12/2024 267.50p 283.00p 265.00p 280.00p 43746
29/11/2024 265.00p 268.75p 252.50p 267.50p 135922
28/11/2024 252.50p 270.00p 250.00p 270.00p 84902
27/11/2024 252.50p 254.95p 250.00p 252.50p 274564
26/11/2024 255.00p 256.70p 250.00p 252.50p 55238
25/11/2024 260.00p 265.00p 250.75p 255.00p 49035
22/11/2024 257.50p 265.00p 255.00p 260.00p 92068
21/11/2024 257.50p 260.00p 243.55p 245.00p 99464
20/11/2024 237.50p 260.00p 233.00p 240.00p 138769
19/11/2024 225.00p 239.00p 224.00p 237.50p 125185
18/11/2024 225.00p 230.00p 221.75p 225.00p 44698
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

*Close Price adjusted for both dividends and splits