Audioboom Group plc (BOOM.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 03:16PM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 240.30 | 250.00 | 236.21 | 242.30 | 242.30 | 59,675 |
| 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 |
| 04 Mar 2024 | 250.00 | 270.00 | 246.50 | 265.00 | 265.00 | 155,443 |
| 01 Mar 2024 | 230.00 | 250.00 | 225.10 | 250.00 | 250.00 | 78,170 |
| 29 Feb 2024 | 232.50 | 234.90 | 225.00 | 234.00 | 234.00 | 124,763 |
| 28 Feb 2024 | 250.00 | 260.00 | 225.50 | 232.50 | 232.50 | 69,767 |
| 27 Feb 2024 | 255.00 | 259.50 | 245.00 | 250.00 | 250.00 | 11,310 |
| 26 Feb 2024 | 262.50 | 270.00 | 250.00 | 260.00 | 260.00 | 101,661 |
| 23 Feb 2024 | 262.50 | 272.00 | 255.75 | 272.00 | 272.00 | 82,955 |
| 22 Feb 2024 | 255.00 | 268.18 | 252.10 | 262.50 | 262.50 | 46,121 |
| 21 Feb 2024 | 255.00 | 260.00 | 240.00 | 255.00 | 255.00 | 37,506 |
| 20 Feb 2024 | 255.00 | 260.00 | 250.00 | 260.00 | 260.00 | 54,197 |
| 19 Feb 2024 | 237.50 | 260.00 | 244.00 | 255.00 | 255.00 | 109,930 |
| 16 Feb 2024 | 255.00 | 274.90 | 237.50 | 237.50 | 237.50 | 176,309 |
| 15 Feb 2024 | 215.00 | 245.00 | 212.70 | 237.50 | 237.50 | 49,074 |
| 14 Feb 2024 | 222.50 | 225.50 | 210.50 | 215.00 | 215.00 | 62,369 |
| 13 Feb 2024 | 225.00 | 230.00 | 215.00 | 226.00 | 226.00 | 17,787 |
| 12 Feb 2024 | 235.00 | 235.00 | 220.00 | 225.00 | 225.00 | 100,342 |
| 09 Feb 2024 | 240.00 | 245.00 | 231.00 | 235.00 | 235.00 | 79,479 |
| 08 Feb 2024 | 237.50 | 243.80 | 235.00 | 240.00 | 240.00 | 17,472 |
| 07 Feb 2024 | 247.50 | 245.00 | 223.75 | 237.50 | 237.50 | 85,684 |
| 06 Feb 2024 | 252.50 | 250.00 | 240.00 | 247.50 | 247.50 | 60,447 |
| 05 Feb 2024 | 255.00 | 260.00 | 250.00 | 252.50 | 252.50 | 24,611 |
| 02 Feb 2024 | 262.50 | 260.00 | 250.00 | 255.00 | 255.00 | 38,138 |
| 01 Feb 2024 | 255.00 | 268.00 | 250.00 | 262.50 | 262.50 | 12,839 |
| 31 Jan 2024 | 255.00 | 260.00 | 250.00 | 255.00 | 255.00 | 35,632 |
| 30 Jan 2024 | 277.50 | 289.75 | 251.00 | 254.00 | 254.00 | 113,214 |
| 29 Jan 2024 | 255.00 | 284.07 | 253.15 | 277.50 | 277.50 | 51,744 |
| 26 Jan 2024 | 257.50 | 264.97 | 250.00 | 255.00 | 255.00 | 29,371 |
| 25 Jan 2024 | 241.25 | 269.30 | 241.60 | 257.50 | 257.50 | 77,804 |
| 24 Jan 2024 | 230.00 | 250.00 | 229.00 | 241.25 | 241.25 | 166,158 |
| 23 Jan 2024 | 242.50 | 250.00 | 225.00 | 230.00 | 230.00 | 270,419 |
| 22 Jan 2024 | 255.00 | 260.00 | 240.00 | 242.50 | 242.50 | 119,417 |
| 19 Jan 2024 | 255.00 | 272.00 | 250.25 | 272.00 | 272.00 | 82,726 |
| 18 Jan 2024 | 257.50 | 264.00 | 255.00 | 255.00 | 255.00 | 70,279 |
| 17 Jan 2024 | 267.50 | 267.50 | 250.00 | 257.50 | 257.50 | 167,782 |
| 16 Jan 2024 | 292.50 | 294.00 | 265.00 | 270.00 | 270.00 | 198,487 |
| 15 Jan 2024 | 321.20 | 350.00 | 285.00 | 292.50 | 292.50 | 294,901 |
| 12 Jan 2024 | 315.00 | 330.00 | 310.00 | 325.00 | 325.00 | 71,324 |
| 11 Jan 2024 | 312.50 | 325.00 | 305.00 | 315.00 | 315.00 | 28,541 |
| 10 Jan 2024 | 317.50 | 325.00 | 310.00 | 312.50 | 312.50 | 53,331 |
| 09 Jan 2024 | 317.50 | 313.70 | 313.70 | 317.50 | 317.50 | 42,821 |
| 08 Jan 2024 | 307.50 | 334.00 | 301.75 | 320.00 | 320.00 | 104,348 |
| 05 Jan 2024 | 307.50 | 310.00 | 300.00 | 305.00 | 305.00 | 70,080 |
| 04 Jan 2024 | 312.50 | 324.90 | 300.00 | 315.00 | 315.00 | 90,439 |
| 03 Jan 2024 | 292.50 | 320.00 | 292.00 | 312.50 | 312.50 | 169,680 |
| 02 Jan 2024 | 302.50 | 304.50 | 276.00 | 285.00 | 285.00 | 47,177 |
| 29 Dec 2023 | 277.50 | 305.40 | 280.00 | 302.50 | 302.50 | 78,584 |
| 28 Dec 2023 | 275.00 | 285.00 | 270.00 | 277.50 | 277.50 | 53,201 |
| 27 Dec 2023 | 279.00 | 285.00 | 270.00 | 275.00 | 275.00 | 17,091 |
| 22 Dec 2023 | 276.50 | 288.00 | 273.00 | 279.00 | 279.00 | 12,118 |
| 21 Dec 2023 | 293.00 | 297.50 | 271.00 | 279.00 | 279.00 | 35,338 |
| 20 Dec 2023 | 295.00 | 298.00 | 265.00 | 293.00 | 293.00 | 152,119 |
| 19 Dec 2023 | 285.00 | 305.00 | 286.00 | 295.00 | 295.00 | 155,081 |
| 18 Dec 2023 | 277.50 | 290.00 | 275.05 | 285.00 | 285.00 | 60,101 |
| 15 Dec 2023 | 262.50 | 290.00 | 260.00 | 277.50 | 277.50 | 258,396 |
| 14 Dec 2023 | 240.00 | 270.00 | 243.00 | 270.00 | 270.00 | 109,387 |
| 13 Dec 2023 | 225.00 | 258.00 | 220.00 | 237.50 | 237.50 | 214,441 |
| 12 Dec 2023 | 225.00 | 239.00 | 220.10 | 225.00 | 225.00 | 34,716 |
| 11 Dec 2023 | 215.00 | 230.00 | 205.00 | 228.00 | 228.00 | 57,458 |
| 08 Dec 2023 | 215.00 | 220.00 | 210.00 | 220.00 | 220.00 | 22,171 |
| 07 Dec 2023 | 222.50 | 220.00 | 210.00 | 216.00 | 216.00 | 32,543 |
| 06 Dec 2023 | 230.00 | 235.00 | 225.00 | 222.50 | 222.50 | 21,174 |
| 05 Dec 2023 | 230.00 | 230.80 | 225.00 | 228.00 | 228.00 | 8,428 |
| 04 Dec 2023 | 225.00 | 239.55 | 221.10 | 228.00 | 228.00 | 82,175 |
| *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.