Gear4music (Holdings) (G4M) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
16/10/2023 137.50p 138.79p 135.00p 137.50p 3360
13/10/2023 140.00p 145.00p 135.00p 137.50p 18668
12/10/2023 140.00p 140.00p 135.00p 140.00p 2522
11/10/2023 140.00p 149.74p 135.00p 140.00p 61540
10/10/2023 130.00p 144.49p 125.00p 140.00p 68917
09/10/2023 135.00p 135.00p 126.00p 130.00p 16206
06/10/2023 127.50p 137.40p 125.00p 135.00p 40705
05/10/2023 127.50p 127.50p 125.00p 127.50p 708
04/10/2023 130.00p 130.00p 125.00p 127.50p 2638
03/10/2023 135.00p 135.00p 126.00p 130.00p 16848
02/10/2023 140.00p 145.00p 130.10p 135.00p 12121
29/09/2023 140.00p 142.00p 135.55p 140.00p 53465
28/09/2023 150.00p 150.00p 140.00p 142.50p 14983
27/09/2023 157.50p 160.00p 140.00p 150.00p 138461
26/09/2023 167.50p 170.00p 155.00p 157.50p 154268
25/09/2023 140.00p 166.00p 130.00p 166.00p 2033078
22/09/2023 140.00p 141.00p 136.84p 140.00p 5489
21/09/2023 140.00p 142.50p 135.00p 140.00p 18097
20/09/2023 137.50p 145.00p 135.00p 135.00p 45863
19/09/2023 132.50p 147.40p 130.00p 137.50p 90846
18/09/2023 127.50p 135.00p 125.00p 130.00p 49450
15/09/2023 122.50p 130.00p 120.00p 127.50p 29570
14/09/2023 122.50p 122.50p 122.00p 122.50p 1865
13/09/2023 123.50p 127.00p 120.00p 122.50p 8263
12/09/2023 122.50p 134.00p 120.00p 123.50p 92284
11/09/2023 118.00p 129.22p 115.00p 125.00p 300957
08/09/2023 87.50p 119.56p 87.50p 118.00p 325312
07/09/2023 88.30p 88.30p 86.27p 87.50p 2423
06/09/2023 88.30p 88.30p 87.60p 88.30p 7026
05/09/2023 88.30p 88.30p 87.61p 88.30p 3006
04/09/2023 89.00p 89.00p 87.61p 88.30p 13052
01/09/2023 89.00p 89.49p 88.02p 89.00p 8575
31/08/2023 89.00p 89.00p 88.14p 89.00p 100
30/08/2023 89.00p 90.00p 88.00p 89.00p 14800
29/08/2023 91.00p 91.00p 88.00p 89.00p 19312
25/08/2023 92.00p 92.00p 90.00p 91.00p 35058
24/08/2023 92.00p 94.00p 92.00p 92.00p 6
23/08/2023 92.00p 94.00p 92.00p 92.00p 1
22/08/2023 92.50p 92.95p 90.61p 92.00p 6563
21/08/2023 93.50p 94.00p 91.00p 92.50p 13515
18/08/2023 93.50p 93.70p 93.00p 93.50p 5667
17/08/2023 94.00p 94.40p 93.00p 93.50p 28658
16/08/2023 93.50p 96.00p 93.00p 94.00p 9957
15/08/2023 99.00p 100.00p 91.75p 93.50p 29160
14/08/2023 100.00p 102.00p 98.00p 99.00p 5656
11/08/2023 98.50p 100.00p 98.40p 100.00p 2
10/08/2023 100.00p 101.70p 98.60p 100.00p 5278
09/08/2023 100.00p 102.00p 98.60p 100.00p 3750
08/08/2023 100.00p 100.00p 100.00p 100.00p 0
07/08/2023 100.00p 100.00p 98.60p 100.00p 428
04/08/2023 100.00p 101.70p 98.60p 100.00p 399
03/08/2023 100.00p 100.00p 100.00p 100.00p 0
02/08/2023 100.00p 102.00p 98.04p 100.00p 1937
01/08/2023 99.00p 101.96p 99.00p 100.00p 11498
31/07/2023 100.00p 101.96p 98.00p 99.00p 12992
28/07/2023 100.00p 101.60p 98.40p 100.00p 15463
27/07/2023 100.50p 103.00p 98.00p 100.00p 11323
26/07/2023 100.50p 102.80p 100.00p 100.50p 26438
25/07/2023 100.50p 103.00p 96.00p 100.50p 35357
24/07/2023 100.50p 102.00p 98.50p 100.50p 29567
21/07/2023 97.50p 102.50p 97.50p 100.50p 26822
20/07/2023 101.50p 102.00p 97.50p 97.50p 6629
19/07/2023 102.50p 103.00p 100.00p 101.50p 15123
18/07/2023 102.50p 102.70p 100.00p 102.50p 1301
17/07/2023 104.00p 105.00p 100.00p 102.50p 10432
14/07/2023 106.00p 106.00p 103.00p 104.00p 49832
13/07/2023 106.00p 106.98p 105.00p 106.00p 152761
12/07/2023 106.00p 106.00p 106.00p 106.00p 1467
11/07/2023 106.00p 106.00p 105.44p 106.00p 0
10/07/2023 106.00p 107.00p 105.00p 106.00p 2677
07/07/2023 108.50p 108.50p 105.60p 106.00p 3293
06/07/2023 108.50p 109.97p 107.60p 108.50p 22500
05/07/2023 108.50p 110.00p 107.11p 108.50p 22316
04/07/2023 108.50p 108.50p 107.00p 108.50p 16351
03/07/2023 112.00p 114.00p 105.00p 108.50p 62748
30/06/2023 103.50p 113.90p 102.00p 102.00p 27157
29/06/2023 97.50p 103.50p 97.50p 103.50p 33811
28/06/2023 97.50p 97.83p 95.00p 97.50p 10428
27/06/2023 97.50p 100.00p 97.50p 97.50p 3942
26/06/2023 97.50p 100.00p 96.65p 97.50p 11786
23/06/2023 97.50p 100.00p 97.50p 97.50p 12062
22/06/2023 97.50p 100.00p 97.50p 97.50p 500
21/06/2023 95.50p 100.00p 95.50p 97.50p 186930
20/06/2023 100.00p 100.00p 93.55p 95.50p 66274
19/06/2023 102.50p 103.50p 100.00p 102.50p 15156
16/06/2023 102.50p 102.80p 100.00p 102.50p 24403
15/06/2023 102.50p 103.00p 102.50p 102.50p 3000
14/06/2023 102.50p 105.00p 100.00p 102.50p 8600
13/06/2023 102.50p 102.50p 100.00p 102.50p 46268
12/06/2023 102.50p 105.00p 100.00p 102.50p 5514
09/06/2023 102.50p 105.00p 97.60p 102.50p 19597
08/06/2023 102.50p 102.50p 100.05p 102.50p 52
07/06/2023 102.50p 103.00p 100.00p 102.50p 31178
06/06/2023 102.50p 102.50p 100.05p 102.50p 19
05/06/2023 102.50p 103.50p 100.00p 102.50p 21851
02/06/2023 102.50p 102.50p 100.00p 102.50p 20445
01/06/2023 102.50p 105.00p 100.00p 102.50p 9928
31/05/2023 104.00p 104.00p 100.00p 102.50p 79452
30/05/2023 104.00p 106.95p 101.00p 104.00p 1592
26/05/2023 105.00p 108.00p 100.40p 104.00p 7331
25/05/2023 105.00p 108.00p 102.25p 105.00p 2119
24/05/2023 105.00p 107.00p 102.00p 105.00p 4063
23/05/2023 107.50p 110.00p 102.55p 105.00p 14328
22/05/2023 107.50p 110.00p 105.00p 107.50p 14141
19/05/2023 107.50p 110.00p 107.00p 107.50p 37603
18/05/2023 107.50p 109.73p 105.00p 107.50p 45341
17/05/2023 108.50p 110.00p 106.65p 107.50p 24703
16/05/2023 108.50p 111.65p 105.00p 108.50p 50391
15/05/2023 108.50p 112.00p 108.50p 108.50p 5810
12/05/2023 109.25p 112.90p 105.00p 108.50p 17399
11/05/2023 108.00p 114.50p 108.00p 109.25p 126411
10/05/2023 108.00p 113.00p 108.00p 108.00p 24783
09/05/2023 107.50p 113.00p 103.00p 108.00p 42096
05/05/2023 103.50p 112.00p 103.00p 107.50p 30901
04/05/2023 103.50p 104.97p 102.00p 103.50p 31996
03/05/2023 103.50p 105.00p 102.03p 103.50p 11045
02/05/2023 94.00p 107.89p 94.00p 103.50p 51553
28/04/2023 93.50p 98.00p 90.00p 94.00p 15022
27/04/2023 93.50p 97.80p 93.50p 93.50p 11516
26/04/2023 94.00p 97.80p 90.00p 93.50p 30362
25/04/2023 94.00p 98.00p 94.00p 97.80p 10121
24/04/2023 94.00p 97.80p 90.00p 97.80p 20014
21/04/2023 94.00p 97.92p 93.20p 94.00p 3232
20/04/2023 94.00p 96.00p 90.00p 94.00p 1075
19/04/2023 94.00p 98.00p 94.00p 94.00p 19627

*Close Price adjusted for both dividends and splits