Gear4Music (Holdings) Plc (G4M.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:08PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 145.00 | 150.00 | 141.15 | 145.00 | 145.00 | 1,407 |
| 25 Apr 2024 | 145.00 | 150.00 | 141.00 | 145.00 | 145.00 | 11,404 |
| 24 Apr 2024 | 142.50 | 153.00 | 140.00 | 153.00 | 153.00 | 40,453 |
| 23 Apr 2024 | 137.00 | 136.56 | 135.00 | 137.00 | 137.00 | 1,532 |
| 22 Apr 2024 | 137.00 | 138.60 | 134.00 | 137.00 | 137.00 | 2,362 |
| 19 Apr 2024 | 137.00 | 136.00 | 136.00 | 137.00 | 137.00 | 532 |
| 18 Apr 2024 | 137.00 | 136.00 | 136.00 | 137.00 | 137.00 | 456 |
| 17 Apr 2024 | 137.00 | 139.00 | 137.00 | 137.00 | 137.00 | 510 |
| 16 Apr 2024 | 137.00 | 139.00 | 135.00 | 137.00 | 137.00 | 5,368 |
| 15 Apr 2024 | 137.00 | 139.00 | 135.00 | 137.00 | 137.00 | 1,177 |
| 12 Apr 2024 | 137.00 | 138.00 | 138.00 | 137.00 | 137.00 | 1,811 |
| 11 Apr 2024 | 137.00 | 136.46 | 136.46 | 137.00 | 137.00 | 5,000 |
| 10 Apr 2024 | 137.00 | 139.00 | 135.00 | 137.00 | 137.00 | 33,876 |
| 09 Apr 2024 | 137.00 | 139.00 | 135.00 | 135.00 | 135.00 | 13,253 |
| 08 Apr 2024 | 137.00 | 139.00 | 136.00 | 137.00 | 137.00 | 50,854 |
| 05 Apr 2024 | 137.00 | 138.00 | 135.00 | 137.00 | 137.00 | 21,324 |
| 04 Apr 2024 | 137.00 | 137.71 | 132.50 | 137.00 | 137.00 | 3,418 |
| 03 Apr 2024 | 137.00 | 137.71 | 135.00 | 137.00 | 137.00 | 15,003 |
| 02 Apr 2024 | 137.00 | 138.00 | 137.71 | 137.00 | 137.00 | 46,583 |
| 28 Mar 2024 | 137.00 | 139.00 | 137.71 | 137.00 | 137.00 | 28,355 |
| 27 Mar 2024 | 137.00 | 139.00 | 137.71 | 137.00 | 137.00 | 10,774 |
| 26 Mar 2024 | 138.50 | 142.00 | 136.65 | 142.00 | 142.00 | 9,895 |
| 25 Mar 2024 | 138.50 | 141.54 | 136.56 | 138.50 | 138.50 | 47,079 |
| 22 Mar 2024 | 138.50 | 142.00 | 136.35 | 138.50 | 138.50 | 3,764 |
| 21 Mar 2024 | 141.00 | 142.00 | 140.70 | 138.50 | 138.50 | 69,160 |
| 20 Mar 2024 | 142.50 | 142.00 | 140.00 | 141.00 | 141.00 | 3,477 |
| 19 Mar 2024 | 142.50 | 141.10 | 140.00 | 142.50 | 142.50 | 18,661 |
| 18 Mar 2024 | 142.50 | 143.00 | 140.00 | 142.50 | 142.50 | 30,289 |
| 15 Mar 2024 | 142.50 | 141.76 | 140.00 | 142.50 | 142.50 | 3,118 |
| 14 Mar 2024 | 142.50 | 145.00 | 137.00 | 142.50 | 142.50 | 76 |
| 13 Mar 2024 | 142.50 | 144.75 | 142.00 | 142.50 | 142.50 | 2,261 |
| 12 Mar 2024 | 142.50 | 141.76 | 140.00 | 142.50 | 142.50 | 10,340 |
| 11 Mar 2024 | 142.50 | 141.76 | 140.00 | 142.50 | 142.50 | 8,579 |
| 08 Mar 2024 | 142.50 | 141.76 | 140.00 | 142.50 | 142.50 | 15,719 |
| 07 Mar 2024 | 142.50 | 144.75 | 140.00 | 142.50 | 142.50 | 12,652 |
| 06 Mar 2024 | 142.50 | 142.00 | 141.76 | 142.50 | 142.50 | 23,000 |
| 05 Mar 2024 | 142.50 | 145.00 | 140.00 | 142.50 | 142.50 | 22 |
| 04 Mar 2024 | 142.50 | 142.00 | 141.70 | 142.50 | 142.50 | 78,234 |
| 01 Mar 2024 | 142.50 | 145.00 | 141.55 | 142.50 | 142.50 | 4,593 |
| 29 Feb 2024 | 142.50 | 141.55 | 140.00 | 142.50 | 142.50 | 65 |
| 28 Feb 2024 | 142.50 | 145.00 | 141.55 | 142.50 | 142.50 | 6,699 |
| 27 Feb 2024 | 142.50 | 145.00 | 141.55 | 142.00 | 142.00 | 45,583 |
| 26 Feb 2024 | 142.50 | 145.00 | 141.55 | 142.00 | 142.00 | 3,559 |
| 23 Feb 2024 | 142.50 | 142.50 | 140.00 | 142.50 | 142.50 | 9,566 |
| 22 Feb 2024 | 142.50 | 145.00 | 140.50 | 142.50 | 142.50 | 5,675 |
| 21 Feb 2024 | 142.50 | 145.00 | 140.00 | 142.50 | 142.50 | 5,335 |
| 20 Feb 2024 | 142.50 | 141.55 | 141.00 | 142.50 | 142.50 | 1,457 |
| 19 Feb 2024 | 142.50 | 141.55 | 140.00 | 142.50 | 142.50 | 7,028 |
| 16 Feb 2024 | 142.50 | 141.55 | 141.55 | 142.50 | 142.50 | 12,500 |
| 15 Feb 2024 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | 1,262 |
| 14 Feb 2024 | 142.50 | 141.55 | 140.00 | 142.50 | 142.50 | 77,500 |
| 13 Feb 2024 | 142.50 | 143.40 | 140.00 | 142.50 | 142.50 | 11,517 |
| 12 Feb 2024 | 145.00 | 145.00 | 140.25 | 142.50 | 142.50 | 53,084 |
| 09 Feb 2024 | 145.00 | 145.25 | 142.00 | 145.00 | 145.00 | 36,570 |
| 08 Feb 2024 | 145.00 | 143.10 | 140.00 | 145.00 | 145.00 | 195 |
| 07 Feb 2024 | 145.00 | 143.00 | 140.00 | 145.00 | 145.00 | 4,863 |
| 06 Feb 2024 | 145.00 | 150.00 | 142.85 | 145.00 | 145.00 | 4,748 |
| 05 Feb 2024 | 145.00 | 150.00 | 140.13 | 145.00 | 145.00 | 34,066 |
| 02 Feb 2024 | 145.00 | 150.00 | 140.00 | 145.00 | 145.00 | 18,418 |
| 01 Feb 2024 | 145.00 | 145.25 | 140.00 | 145.00 | 145.00 | 1,049 |
| 31 Jan 2024 | 145.00 | 150.00 | 140.00 | 145.00 | 145.00 | 17,127 |
| 30 Jan 2024 | 145.00 | 142.85 | 140.00 | 140.00 | 140.00 | 5,544 |
| 29 Jan 2024 | 145.00 | 150.00 | 140.00 | 145.00 | 145.00 | 3,936 |
| 26 Jan 2024 | 145.00 | 145.40 | 140.00 | 145.00 | 145.00 | 7,361 |
| 25 Jan 2024 | 145.00 | 150.00 | 140.00 | 145.00 | 145.00 | 34,188 |
| 24 Jan 2024 | 145.00 | 150.00 | 140.00 | 145.00 | 145.00 | 4,051 |
| 23 Jan 2024 | 145.00 | 142.55 | 140.00 | 145.00 | 145.00 | 21,434 |
| 22 Jan 2024 | 145.00 | 150.00 | 142.55 | 145.00 | 145.00 | 1,952 |
| 19 Jan 2024 | 145.00 | 150.00 | 141.21 | 145.00 | 145.00 | 29,453 |
| 18 Jan 2024 | 145.00 | 150.00 | 141.13 | 145.00 | 145.00 | 76,993 |
| 17 Jan 2024 | 147.50 | 149.00 | 142.00 | 145.00 | 145.00 | 9,128 |
| 16 Jan 2024 | 147.50 | 150.00 | 145.00 | 147.50 | 147.50 | 3,350 |
| 15 Jan 2024 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | - |
| 12 Jan 2024 | 150.00 | 155.00 | 146.25 | 147.50 | 147.50 | 14,712 |
| 11 Jan 2024 | 155.00 | 159.00 | 152.00 | 150.00 | 150.00 | 12,302 |
| 10 Jan 2024 | 150.00 | 160.00 | 151.34 | 155.00 | 155.00 | 8,038 |
| 09 Jan 2024 | 147.50 | 149.50 | 149.50 | 150.00 | 150.00 | 48,259 |
| 08 Jan 2024 | 147.50 | 150.00 | 145.00 | 147.50 | 147.50 | 10,714 |
| 05 Jan 2024 | 150.00 | 155.00 | 145.00 | 147.50 | 147.50 | 11,140 |
| 04 Jan 2024 | 143.50 | 154.00 | 139.00 | 150.00 | 150.00 | 34,891 |
| 03 Jan 2024 | 143.50 | 145.00 | 142.00 | 143.50 | 143.50 | 17,594 |
| 02 Jan 2024 | 143.50 | 145.00 | 142.00 | 143.50 | 143.50 | 26,512 |
| 29 Dec 2023 | 150.00 | 145.00 | 142.00 | 143.50 | 143.50 | 13,494 |
| 28 Dec 2023 | 150.00 | 155.00 | 145.00 | 150.00 | 150.00 | 35,925 |
| 27 Dec 2023 | 150.00 | 155.00 | 145.00 | 150.00 | 150.00 | 2,413 |
| 22 Dec 2023 | 150.00 | 155.00 | 147.70 | 150.00 | 150.00 | 6,395 |
| 21 Dec 2023 | 150.00 | 147.55 | 145.00 | 150.00 | 150.00 | 800 |
| 20 Dec 2023 | 146.00 | 153.50 | 144.00 | 150.00 | 150.00 | 31,103 |
| 19 Dec 2023 | 146.00 | 150.00 | 142.00 | 146.00 | 146.00 | 17,507 |
| 18 Dec 2023 | 150.00 | 150.00 | 142.24 | 146.00 | 146.00 | 9,146 |
| 15 Dec 2023 | 150.50 | 155.00 | 146.00 | 150.50 | 150.50 | 39,996 |
| 14 Dec 2023 | 148.00 | 155.00 | 146.00 | 150.50 | 150.50 | 21,639 |
| 13 Dec 2023 | 148.00 | 148.40 | 146.00 | 148.00 | 148.00 | 18,859 |
| 12 Dec 2023 | 148.00 | 147.80 | 143.00 | 148.00 | 148.00 | 6,708 |
| 11 Dec 2023 | 149.50 | 150.20 | 146.00 | 148.00 | 148.00 | 33,556 |
| 08 Dec 2023 | 149.50 | 153.00 | 146.55 | 149.50 | 149.50 | 7,938 |
| 07 Dec 2023 | 148.00 | 153.00 | 146.00 | 149.50 | 149.50 | 8,920 |
| 06 Dec 2023 | 150.50 | 150.50 | 146.00 | 148.00 | 148.00 | 21,453 |
| 05 Dec 2023 | 150.50 | 155.00 | 144.75 | 150.50 | 150.50 | 76,766 |
| 04 Dec 2023 | 148.00 | 155.00 | 146.00 | 150.50 | 150.50 | 65,037 |
| *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.