Audioboom Group plc (BOOM.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:15PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 226.50 | 258.00 | 221.00 | 247.50 | 247.50 | 203,656 |
| 25 Jul 2024 | 230.00 | 235.00 | 225.00 | 226.50 | 226.50 | 55,765 |
| 24 Jul 2024 | 230.00 | 243.00 | 225.00 | 243.00 | 243.00 | 93,163 |
| 23 Jul 2024 | 242.50 | 250.00 | 220.00 | 240.00 | 240.00 | 111,172 |
| 22 Jul 2024 | 232.50 | 250.00 | 230.00 | 250.00 | 250.00 | 63,008 |
| 19 Jul 2024 | 242.50 | 250.00 | 231.00 | 250.00 | 250.00 | 21,965 |
| 18 Jul 2024 | 242.50 | 242.00 | 240.00 | 242.50 | 242.50 | 19,220 |
| 17 Jul 2024 | 237.50 | 249.00 | 240.50 | 245.00 | 245.00 | 37,158 |
| 16 Jul 2024 | 235.00 | 250.00 | 231.00 | 250.00 | 250.00 | 16,487 |
| 15 Jul 2024 | 235.00 | 240.00 | 230.00 | 235.00 | 235.00 | 7,745 |
| 12 Jul 2024 | 235.00 | 240.00 | 231.00 | 235.00 | 235.00 | 14,193 |
| 11 Jul 2024 | 232.50 | 239.00 | 225.00 | 239.00 | 239.00 | 29,360 |
| 10 Jul 2024 | 232.50 | 245.00 | 232.10 | 245.00 | 245.00 | 11,826 |
| 09 Jul 2024 | 235.00 | 250.00 | 230.00 | 250.00 | 250.00 | 62,007 |
| 08 Jul 2024 | 235.00 | 238.00 | 230.01 | 235.00 | 235.00 | 5,477 |
| 05 Jul 2024 | 237.50 | 237.00 | 231.00 | 235.00 | 235.00 | 15,501 |
| 04 Jul 2024 | 237.50 | 235.50 | 235.00 | 237.50 | 237.50 | 11,121 |
| 03 Jul 2024 | 237.50 | 237.89 | 231.00 | 237.50 | 237.50 | 26,728 |
| 02 Jul 2024 | 237.50 | 239.50 | 235.00 | 237.50 | 237.50 | 30,908 |
| 01 Jul 2024 | 245.00 | 245.90 | 235.00 | 237.50 | 237.50 | 10,124 |
| 28 Jun 2024 | 245.00 | 250.00 | 240.00 | 245.00 | 245.00 | 22,312 |
| 27 Jun 2024 | 240.00 | 250.00 | 237.65 | 248.00 | 248.00 | 39,314 |
| 26 Jun 2024 | 242.50 | 245.00 | 235.00 | 240.00 | 240.00 | 74,914 |
| 25 Jun 2024 | 245.00 | 255.00 | 241.00 | 255.00 | 255.00 | 20,849 |
| 24 Jun 2024 | 257.50 | 265.00 | 240.00 | 265.00 | 265.00 | 47,407 |
| 21 Jun 2024 | 237.50 | 260.00 | 235.35 | 260.00 | 260.00 | 122,725 |
| 20 Jun 2024 | 237.50 | 237.85 | 235.30 | 237.50 | 237.50 | 16,186 |
| 19 Jun 2024 | 237.50 | 237.69 | 235.00 | 235.00 | 235.00 | 37,198 |
| 18 Jun 2024 | 237.50 | 250.00 | 234.00 | 250.00 | 250.00 | 29,708 |
| 17 Jun 2024 | 237.50 | 240.00 | 235.00 | 237.50 | 237.50 | 11,072 |
| 14 Jun 2024 | 245.00 | 245.98 | 230.00 | 237.50 | 237.50 | 63,739 |
| 13 Jun 2024 | 247.50 | 246.00 | 240.00 | 245.00 | 245.00 | 9,562 |
| 12 Jun 2024 | 247.50 | 250.00 | 245.00 | 245.00 | 245.00 | 45,254 |
| 11 Jun 2024 | 247.50 | 247.95 | 245.50 | 247.50 | 247.50 | 24,537 |
| 10 Jun 2024 | 247.50 | 248.50 | 245.00 | 247.50 | 247.50 | 24,818 |
| 07 Jun 2024 | 247.50 | 249.50 | 245.25 | 247.50 | 247.50 | 58,727 |
| 06 Jun 2024 | 247.50 | 250.00 | 245.25 | 247.50 | 247.50 | 18,657 |
| 05 Jun 2024 | 255.00 | 260.00 | 245.00 | 247.50 | 247.50 | 50,020 |
| 04 Jun 2024 | 255.00 | 260.00 | 250.00 | 255.00 | 255.00 | 2,632 |
| 03 Jun 2024 | 255.00 | 259.00 | 250.50 | 255.00 | 255.00 | 36,991 |
| 31 May 2024 | 255.00 | 257.60 | 245.00 | 255.00 | 255.00 | 54,494 |
| 30 May 2024 | 255.00 | 260.00 | 250.00 | 250.00 | 250.00 | 24,863 |
| 29 May 2024 | 260.00 | 260.00 | 251.26 | 255.00 | 255.00 | 39,775 |
| 28 May 2024 | 257.50 | 266.00 | 250.75 | 266.00 | 266.00 | 46,544 |
| 24 May 2024 | 250.00 | 265.00 | 245.00 | 265.00 | 265.00 | 37,159 |
| 23 May 2024 | 232.50 | 253.00 | 232.10 | 250.00 | 250.00 | 74,624 |
| 22 May 2024 | 235.00 | 240.00 | 230.00 | 232.50 | 232.50 | 37,109 |
| 21 May 2024 | 237.50 | 240.00 | 230.00 | 239.00 | 239.00 | 34,421 |
| 20 May 2024 | 240.00 | 244.00 | 235.50 | 237.50 | 237.50 | 11,717 |
| 17 May 2024 | 240.00 | 245.00 | 235.00 | 240.00 | 240.00 | 17,194 |
| 16 May 2024 | 245.00 | 244.50 | 236.50 | 242.50 | 242.50 | 23,650 |
| 15 May 2024 | 237.50 | 253.75 | 239.75 | 245.00 | 245.00 | 65,913 |
| 14 May 2024 | 237.50 | 240.00 | 235.00 | 237.50 | 237.50 | 13,106 |
| 13 May 2024 | 237.50 | 240.00 | 236.00 | 237.50 | 237.50 | 13,654 |
| 10 May 2024 | 240.00 | 242.00 | 235.00 | 240.00 | 240.00 | 35,284 |
| 09 May 2024 | 245.00 | 250.00 | 237.10 | 240.00 | 240.00 | 18,084 |
| 08 May 2024 | 237.50 | 250.00 | 236.00 | 250.00 | 250.00 | 18,577 |
| 07 May 2024 | 247.50 | 248.50 | 235.50 | 237.50 | 237.50 | 35,737 |
| 03 May 2024 | 242.50 | 249.00 | 240.00 | 247.50 | 247.50 | 62,224 |
| 02 May 2024 | 242.50 | 250.00 | 240.00 | 242.50 | 242.50 | 45,498 |
| 01 May 2024 | 227.50 | 245.00 | 217.50 | 242.50 | 242.50 | 84,560 |
| 30 Apr 2024 | 235.00 | 240.00 | 225.00 | 227.50 | 227.50 | 55,863 |
| 29 Apr 2024 | 240.00 | 240.00 | 230.00 | 235.00 | 235.00 | 46,588 |
| 26 Apr 2024 | 242.50 | 250.00 | 235.00 | 235.00 | 235.00 | 65,861 |
| 25 Apr 2024 | 247.50 | 250.00 | 240.00 | 242.50 | 242.50 | 29,200 |
| 24 Apr 2024 | 250.00 | 255.00 | 245.00 | 247.50 | 247.50 | 14,028 |
| 23 Apr 2024 | 242.50 | 254.00 | 241.10 | 250.00 | 250.00 | 34,014 |
| 22 Apr 2024 | 250.00 | 259.00 | 242.00 | 242.50 | 242.50 | 50,186 |
| 19 Apr 2024 | 260.00 | 265.00 | 246.00 | 263.00 | 263.00 | 36,486 |
| 18 Apr 2024 | 257.50 | 264.00 | 255.00 | 260.00 | 260.00 | 72,121 |
| 17 Apr 2024 | 255.00 | 257.99 | 239.40 | 255.00 | 255.00 | 87,719 |
| 16 Apr 2024 | 270.00 | 269.00 | 250.00 | 255.00 | 255.00 | 67,767 |
| 15 Apr 2024 | 300.00 | 301.00 | 245.10 | 270.00 | 270.00 | 608,692 |
| 12 Apr 2024 | 310.00 | 314.70 | 300.00 | 302.50 | 302.50 | 61,498 |
| 11 Apr 2024 | 307.50 | 324.00 | 306.75 | 310.00 | 310.00 | 176,446 |
| 10 Apr 2024 | 302.50 | 315.00 | 295.00 | 307.50 | 307.50 | 97,993 |
| 09 Apr 2024 | 265.00 | 309.50 | 265.00 | 300.00 | 300.00 | 287,547 |
| 08 Apr 2024 | 252.50 | 270.00 | 245.20 | 265.00 | 265.00 | 134,804 |
| 05 Apr 2024 | 250.00 | 255.00 | 245.00 | 250.00 | 250.00 | 24,806 |
| 04 Apr 2024 | 255.00 | 252.70 | 240.00 | 250.00 | 250.00 | 45,091 |
| 03 Apr 2024 | 260.00 | 264.00 | 250.00 | 257.50 | 257.50 | 33,123 |
| 02 Apr 2024 | 245.00 | 264.00 | 240.00 | 260.00 | 260.00 | 127,743 |
| 28 Mar 2024 | 237.50 | 248.80 | 235.00 | 245.00 | 245.00 | 95,838 |
| 27 Mar 2024 | 237.50 | 240.00 | 229.50 | 232.50 | 232.50 | 63,200 |
| 26 Mar 2024 | 235.00 | 239.89 | 231.00 | 237.50 | 237.50 | 122,081 |
| 25 Mar 2024 | 245.00 | 250.00 | 235.00 | 237.50 | 237.50 | 73,957 |
| 22 Mar 2024 | 245.00 | 250.00 | 240.00 | 245.00 | 245.00 | 19,047 |
| 21 Mar 2024 | 245.00 | 250.00 | 240.10 | 245.00 | 245.00 | 43,516 |
| 20 Mar 2024 | 245.00 | 250.00 | 240.00 | 245.00 | 245.00 | 104,450 |
| 19 Mar 2024 | 255.00 | 260.00 | 241.50 | 245.00 | 245.00 | 67,629 |
| 18 Mar 2024 | 255.00 | 259.40 | 250.50 | 255.00 | 255.00 | 35,992 |
| 15 Mar 2024 | 265.00 | 275.00 | 250.05 | 262.00 | 262.00 | 234,069 |
| 14 Mar 2024 | 265.00 | 270.00 | 251.21 | 255.00 | 255.00 | 42,961 |
| 13 Mar 2024 | 257.50 | 270.00 | 259.95 | 265.00 | 265.00 | 93,162 |
| 12 Mar 2024 | 257.50 | 260.00 | 245.00 | 257.50 | 257.50 | 63,397 |
| 11 Mar 2024 | 265.00 | 270.00 | 255.00 | 257.50 | 257.50 | 49,314 |
| 08 Mar 2024 | 252.50 | 275.00 | 254.40 | 265.00 | 265.00 | 193,466 |
| 07 Mar 2024 | 242.50 | 255.00 | 244.95 | 254.00 | 254.00 | 141,481 |
| 06 Mar 2024 | 257.50 | 254.82 | 236.00 | 236.00 | 236.00 | 46,232 |
| 05 Mar 2024 | 265.00 | 270.00 | 250.00 | 250.00 | 250.00 | 42,451 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.