Gear4music (Holdings) (G4M) Share Price

Retail Sector

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

Date Open High Low Close* Volume
08/08/2025 248.00p 251.75p 242.00p 248.00p 125644
07/08/2025 248.00p 254.00p 242.00p 248.00p 34911
06/08/2025 250.00p 254.00p 242.27p 248.00p 6231
05/08/2025 250.00p 252.00p 245.33p 250.00p 94493
04/08/2025 257.00p 260.00p 244.00p 250.00p 14911
01/08/2025 257.00p 263.79p 250.75p 257.00p 186851
31/07/2025 258.00p 264.00p 256.00p 257.00p 2446
30/07/2025 247.00p 263.30p 244.00p 258.00p 358774
29/07/2025 234.00p 258.00p 230.00p 247.00p 496464
28/07/2025 224.00p 238.00p 220.00p 236.00p 25718
25/07/2025 224.00p 226.50p 222.15p 224.00p 142
24/07/2025 224.00p 225.80p 221.29p 224.00p 4646
23/07/2025 224.00p 225.80p 224.00p 224.00p 16
22/07/2025 224.00p 228.00p 220.00p 224.00p 1021
21/07/2025 224.00p 226.00p 221.29p 224.00p 5900
18/07/2025 224.00p 228.00p 221.00p 224.00p 14510
17/07/2025 224.00p 228.00p 222.55p 224.00p 16223
16/07/2025 224.00p 225.90p 220.12p 224.00p 43096
15/07/2025 224.00p 228.00p 220.00p 224.00p 8894
14/07/2025 218.00p 228.00p 218.00p 224.00p 38129
11/07/2025 218.00p 230.00p 215.12p 218.00p 11692
10/07/2025 224.00p 224.00p 212.00p 218.00p 35413
09/07/2025 226.00p 228.00p 220.00p 224.00p 12632
08/07/2025 227.00p 230.00p 224.00p 226.00p 6995
07/07/2025 233.00p 234.00p 224.94p 232.00p 19782
04/07/2025 234.00p 236.00p 230.00p 233.00p 2186
03/07/2025 238.00p 243.00p 230.00p 234.00p 61321
02/07/2025 239.00p 246.00p 230.00p 238.00p 9497
01/07/2025 241.00p 252.00p 232.00p 239.00p 24614
30/06/2025 232.00p 255.79p 232.00p 242.00p 78743
27/06/2025 215.00p 234.64p 210.00p 232.00p 92830
26/06/2025 213.00p 224.00p 210.00p 215.00p 52921
25/06/2025 201.50p 219.80p 197.50p 213.00p 193573
24/06/2025 190.00p 216.00p 185.00p 204.00p 202329
23/06/2025 185.00p 190.00p 183.00p 185.00p 4325
20/06/2025 185.00p 190.00p 180.00p 185.00p 14740
19/06/2025 185.00p 189.50p 181.30p 185.00p 26682
18/06/2025 185.00p 189.50p 185.00p 185.00p 3559
17/06/2025 175.00p 189.00p 173.80p 189.00p 49165
16/06/2025 175.00p 180.00p 173.60p 175.00p 2324
13/06/2025 172.50p 180.00p 165.00p 175.00p 23847
12/06/2025 155.00p 171.50p 155.00p 171.50p 112664
11/06/2025 150.00p 155.00p 145.00p 150.00p 3021
10/06/2025 150.00p 158.00p 145.00p 150.00p 3016
09/06/2025 150.00p 150.00p 148.00p 150.00p 600
06/06/2025 150.00p 155.00p 145.00p 150.00p 3968
05/06/2025 150.00p 154.50p 147.60p 150.00p 6007
04/06/2025 150.00p 153.70p 147.00p 150.00p 53498
03/06/2025 150.00p 155.00p 146.51p 150.00p 28935
02/06/2025 150.00p 153.99p 148.00p 150.00p 41590
30/05/2025 150.00p 153.80p 148.00p 150.00p 4383
29/05/2025 150.00p 154.00p 145.00p 150.00p 19342
28/05/2025 150.00p 156.50p 145.99p 150.00p 62071
27/05/2025 147.50p 155.00p 145.00p 155.00p 47513
23/05/2025 160.00p 160.00p 145.00p 147.50p 35847
22/05/2025 160.00p 160.75p 155.00p 160.00p 14148
21/05/2025 162.50p 165.00p 155.00p 160.00p 5078
20/05/2025 170.00p 173.00p 160.00p 162.50p 28705
19/05/2025 170.00p 174.88p 165.15p 170.00p 47709
16/05/2025 155.00p 175.00p 155.00p 170.00p 80870
15/05/2025 138.50p 159.85p 138.50p 155.00p 54701
14/05/2025 138.50p 145.00p 132.00p 138.50p 12630
13/05/2025 138.50p 145.00p 132.00p 138.00p 48990
12/05/2025 138.50p 141.00p 136.55p 138.50p 9500
09/05/2025 140.00p 145.00p 138.50p 138.50p 25207
08/05/2025 138.50p 145.00p 138.50p 140.00p 11298
07/05/2025 138.50p 144.74p 138.50p 138.50p 1096
06/05/2025 138.50p 141.11p 138.50p 138.50p 947
02/05/2025 138.50p 145.00p 138.50p 138.50p 2103
01/05/2025 138.50p 145.00p 138.50p 138.50p 52
30/04/2025 138.50p 141.11p 138.50p 138.50p 1158
29/04/2025 135.00p 148.00p 132.00p 148.00p 7171
28/04/2025 135.00p 139.85p 130.00p 135.00p 4897
25/04/2025 135.00p 136.00p 134.26p 135.00p 11800
24/04/2025 135.00p 135.00p 131.82p 135.00p 0
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

*Close Price adjusted for both dividends and splits