UK markets closed

Audioboom Group plc (BOOM.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
272.00+9.50 (+3.62%)
At close: 04:35PM GMT
Time period:
24 Feb 2023 - 24 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 2024262.50272.00255.75272.00272.0082,955
22 Feb 2024255.00268.18252.10262.50262.5046,121
21 Feb 2024255.00260.00240.00255.00255.0037,506
20 Feb 2024255.00260.00250.00260.00260.0054,197
19 Feb 2024237.50260.00244.00255.00255.00109,930
16 Feb 2024255.00274.90237.50237.50237.50176,309
15 Feb 2024215.00245.00212.70237.50237.5049,074
14 Feb 2024222.50225.50210.50215.00215.0062,369
13 Feb 2024225.00230.00215.00226.00226.0017,787
12 Feb 2024235.00235.00220.00225.00225.00100,342
09 Feb 2024240.00245.00231.00235.00235.0079,479
08 Feb 2024237.50243.80235.00240.00240.0017,472
07 Feb 2024247.50245.00223.75237.50237.5085,684
06 Feb 2024252.50250.00240.00247.50247.5060,447
05 Feb 2024255.00260.00250.00252.50252.5024,611
02 Feb 2024262.50260.00250.00255.00255.0038,138
01 Feb 2024255.00268.00250.00262.50262.5012,839
31 Jan 2024255.00260.00250.00255.00255.0035,632
30 Jan 2024277.50289.75251.00254.00254.00113,214
29 Jan 2024255.00284.07253.15277.50277.5051,744
26 Jan 2024257.50264.97250.00255.00255.0029,371
25 Jan 2024241.25269.30241.60257.50257.5077,804
24 Jan 2024230.00250.00229.00241.25241.25166,158
23 Jan 2024242.50250.00225.00230.00230.00270,419
22 Jan 2024255.00260.00240.00242.50242.50119,417
19 Jan 2024255.00272.00250.25272.00272.0082,726
18 Jan 2024257.50264.00255.00255.00255.0070,279
17 Jan 2024267.50267.50250.00257.50257.50167,782
16 Jan 2024292.50294.00265.00270.00270.00198,487
15 Jan 2024321.20350.00285.00292.50292.50294,901
12 Jan 2024315.00330.00310.00325.00325.0071,324
11 Jan 2024312.50325.00305.00315.00315.0028,541
10 Jan 2024317.50325.00310.00312.50312.5053,331
09 Jan 2024317.50313.70313.70317.50317.5042,821
08 Jan 2024307.50334.00301.75320.00320.00104,348
05 Jan 2024307.50310.00300.00305.00305.0070,080
04 Jan 2024312.50324.90300.00315.00315.0090,439
03 Jan 2024292.50320.00292.00312.50312.50169,680
02 Jan 2024302.50304.50276.00285.00285.0047,177
29 Dec 2023277.50305.40280.00302.50302.5078,584
28 Dec 2023275.00285.00270.00277.50277.5053,201
27 Dec 2023279.00285.00270.00275.00275.0017,091
22 Dec 2023276.50288.00273.00279.00279.0012,118
21 Dec 2023293.00297.50271.00279.00279.0035,338
20 Dec 2023295.00298.00265.00293.00293.00152,119
19 Dec 2023285.00305.00286.00295.00295.00155,081
18 Dec 2023277.50290.00275.05285.00285.0060,101
15 Dec 2023262.50290.00260.00277.50277.50258,396
14 Dec 2023240.00270.00243.00270.00270.00109,387
13 Dec 2023225.00258.00220.00237.50237.50214,441
12 Dec 2023225.00239.00220.10225.00225.0034,716
11 Dec 2023215.00230.00205.00228.00228.0057,458
08 Dec 2023215.00220.00210.00220.00220.0022,171
07 Dec 2023222.50220.00210.00216.00216.0032,543
06 Dec 2023230.00235.00225.00222.50222.5021,174
05 Dec 2023230.00230.80225.00228.00228.008,428
04 Dec 2023225.00239.55221.10228.00228.0082,175
01 Dec 2023235.00247.45221.00222.50222.50108,270
30 Nov 2023202.50239.33203.45231.00231.00254,455
29 Nov 2023175.00204.95179.80202.50202.50180,810
28 Nov 2023175.00178.90172.80175.00175.004,635
27 Nov 2023170.00182.00172.60182.00182.0021,475
24 Nov 2023177.50185.00166.20185.00185.0024,509
23 Nov 2023170.00183.35170.00177.50177.5071,807
22 Nov 2023180.00185.00165.21168.00168.0036,976
21 Nov 2023185.00190.00168.55180.00180.0097,476
20 Nov 2023197.50194.80175.70185.00185.00136,891
17 Nov 2023210.00215.00188.00196.00196.0080,901
16 Nov 2023217.50225.00205.00210.00210.0040,133
15 Nov 2023197.50223.50196.11217.50217.50102,781
14 Nov 2023205.00210.00175.00200.00200.00208,288
13 Nov 2023202.50210.00195.15205.00205.0048,962
10 Nov 2023215.00215.88192.32210.00210.00249,682
09 Nov 2023197.50220.00170.00217.00217.00368,811
08 Nov 2023180.00195.00170.00190.00190.00179,772
07 Nov 2023180.00185.00160.35175.00175.00243,980
06 Nov 2023170.00185.00174.00180.00180.00101,344
03 Nov 2023150.00184.40151.00174.00174.00624,450
02 Nov 2023135.00160.00130.10150.00150.001,625,152
01 Nov 2023132.50135.00130.00132.50132.50127,009
31 Oct 2023132.50135.00130.00132.50132.5032,606
30 Oct 2023135.00136.45130.00132.50132.5015,943
27 Oct 2023132.50140.00130.00135.00135.0055,654
26 Oct 2023135.00139.00130.80132.50132.5080,432
25 Oct 2023137.50140.00130.00135.00135.0029,742
24 Oct 2023145.00150.00136.30137.50137.5022,799
23 Oct 2023145.00150.00140.00145.00145.0034,771
20 Oct 2023155.00160.00140.00145.00145.0085,250
19 Oct 2023155.00160.00151.00155.00155.003,154
18 Oct 2023155.00160.00153.10155.00155.0012,154
17 Oct 2023152.50160.00151.25155.00155.0015,066
16 Oct 2023172.50180.00150.00152.50152.5082,085
13 Oct 2023180.00185.00175.00180.00180.00138,503
12 Oct 2023165.00189.00162.25180.00180.00144,926
11 Oct 2023165.00170.00160.25164.00164.005,036
10 Oct 2023165.00173.90160.00165.00165.0038,570
09 Oct 2023145.00170.00147.30165.00165.0082,867
06 Oct 2023132.50150.00132.51145.00145.0061,149
05 Oct 2023140.00135.00131.00132.50132.5073,155
04 Oct 2023137.50139.00135.60135.60135.6037,302
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...