Audioboom Group (BOOM) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Audioboom Group

Date Open High Low Close* Volume
06/07/2026 445.00p 460.00p 435.00p 445.00p 69325
03/07/2026 465.00p 480.00p 441.00p 450.00p 25371
02/07/2026 470.00p 480.00p 452.50p 465.00p 31700
01/07/2026 450.00p 475.00p 448.55p 460.00p 42949
30/06/2026 445.00p 460.00p 440.00p 450.00p 51373
29/06/2026 415.00p 450.00p 415.00p 450.00p 96527
26/06/2026 415.00p 420.00p 410.00p 415.00p 26773
25/06/2026 420.00p 430.00p 410.00p 415.00p 24314
24/06/2026 412.50p 422.00p 405.00p 420.00p 70229
23/06/2026 407.50p 420.00p 404.74p 412.50p 27877
22/06/2026 430.00p 440.00p 400.00p 412.50p 91202
19/06/2026 420.00p 440.00p 410.25p 430.00p 45455
18/06/2026 445.00p 450.00p 410.00p 420.00p 93529
17/06/2026 462.50p 462.50p 440.00p 445.00p 55685
16/06/2026 472.50p 478.50p 451.20p 462.50p 71758
15/06/2026 485.00p 490.00p 461.50p 472.50p 120243
12/06/2026 482.50p 490.00p 470.00p 475.00p 50600
11/06/2026 450.00p 489.62p 440.00p 475.00p 100674
10/06/2026 465.00p 470.00p 440.00p 450.00p 133847
09/06/2026 485.00p 490.00p 460.00p 458.00p 164472
08/06/2026 515.00p 520.00p 440.00p 482.50p 577505
05/06/2026 555.00p 570.00p 550.00p 560.00p 13556
04/06/2026 555.00p 570.00p 540.00p 555.00p 20405
03/06/2026 555.00p 570.00p 540.00p 555.00p 22254
02/06/2026 555.00p 570.00p 540.00p 555.00p 13123
01/06/2026 565.00p 580.00p 540.00p 555.00p 19884
29/05/2026 560.00p 570.00p 550.00p 560.00p 9673
28/05/2026 560.00p 564.00p 550.00p 560.00p 4286
27/05/2026 560.00p 570.00p 550.00p 560.00p 19050
26/05/2026 560.00p 570.00p 550.00p 560.00p 29202
22/05/2026 565.00p 580.00p 550.00p 560.00p 16027
21/05/2026 565.00p 580.00p 550.00p 565.00p 28344
20/05/2026 560.00p 580.00p 550.00p 565.00p 15119
19/05/2026 560.00p 570.00p 550.00p 560.00p 20096
18/05/2026 570.00p 580.00p 550.00p 560.00p 13885
15/05/2026 570.00p 580.00p 560.00p 570.00p 20849
14/05/2026 570.00p 580.00p 560.00p 570.00p 5330
13/05/2026 570.00p 580.00p 560.00p 570.00p 8937
12/05/2026 570.00p 580.00p 560.00p 570.00p 3757
11/05/2026 587.50p 600.00p 560.00p 570.00p 35579
08/05/2026 595.00p 610.00p 570.00p 587.50p 33619
07/05/2026 600.00p 610.00p 586.50p 600.00p 26168
06/05/2026 600.00p 610.00p 590.00p 600.00p 26063
05/05/2026 595.00p 610.00p 590.00p 600.00p 15266
01/05/2026 605.00p 610.00p 590.00p 595.00p 59732
30/04/2026 610.00p 620.00p 600.00p 605.00p 20334
29/04/2026 630.00p 640.00p 610.00p 615.00p 33684
28/04/2026 630.00p 640.00p 620.00p 630.00p 12327
27/04/2026 630.00p 640.00p 610.00p 630.00p 32729
24/04/2026 625.00p 639.00p 580.00p 630.00p 110350
23/04/2026 635.00p 650.00p 620.00p 630.00p 21693
22/04/2026 640.00p 650.00p 620.00p 635.00p 18376
21/04/2026 637.50p 650.00p 630.00p 640.00p 18152
20/04/2026 640.00p 652.22p 620.00p 635.00p 37429
17/04/2026 630.00p 670.00p 620.00p 640.00p 125999
16/04/2026 660.00p 670.00p 592.11p 640.00p 293028
15/04/2026 630.00p 650.00p 625.00p 630.00p 142079
14/04/2026 625.00p 640.00p 605.00p 633.00p 91075
13/04/2026 602.50p 660.00p 595.00p 627.00p 138523
10/04/2026 504.00p 618.70p 500.00p 610.00p 172198
09/04/2026 500.00p 510.00p 490.00p 502.00p 80304
08/04/2026 460.00p 503.33p 460.00p 500.00p 91974
07/04/2026 460.00p 470.00p 440.00p 450.00p 32097
02/04/2026 455.00p 470.00p 430.05p 460.00p 142640
01/04/2026 460.00p 480.00p 440.00p 465.00p 44835
31/03/2026 450.00p 460.00p 420.00p 440.00p 74369
30/03/2026 480.00p 480.00p 440.00p 450.00p 138887
27/03/2026 490.00p 500.00p 470.00p 480.00p 44491
26/03/2026 500.00p 510.00p 480.00p 490.00p 33787
25/03/2026 500.00p 520.00p 490.00p 500.00p 17413
24/03/2026 500.00p 520.00p 480.00p 495.00p 87554
23/03/2026 490.00p 510.00p 460.00p 500.00p 59704
20/03/2026 470.00p 506.70p 460.00p 500.00p 41127
19/03/2026 510.00p 520.00p 460.25p 470.00p 54515
18/03/2026 490.00p 520.00p 490.00p 510.00p 60508
17/03/2026 485.00p 500.00p 470.00p 490.00p 109674
16/03/2026 500.00p 510.00p 480.10p 492.00p 63985
13/03/2026 515.00p 518.00p 486.30p 500.00p 43412
12/03/2026 540.00p 545.00p 510.00p 515.00p 38114
11/03/2026 540.00p 550.00p 530.00p 540.00p 41904
10/03/2026 540.00p 550.00p 530.00p 540.00p 70316
09/03/2026 570.00p 580.00p 522.00p 540.00p 42225
06/03/2026 565.00p 580.00p 560.00p 570.00p 34581
05/03/2026 540.00p 572.50p 540.00p 565.00p 48386
04/03/2026 530.00p 550.00p 520.00p 540.00p 49560
03/03/2026 595.00p 600.00p 512.00p 530.00p 140030
02/03/2026 615.00p 620.00p 580.00p 595.00p 38741
27/02/2026 610.00p 630.00p 605.55p 615.00p 31095
26/02/2026 610.00p 620.00p 600.00p 610.00p 45526
25/02/2026 610.00p 620.00p 590.00p 610.00p 26274
24/02/2026 600.00p 610.00p 590.00p 608.00p 30538
23/02/2026 600.00p 602.00p 591.50p 600.00p 21004
20/02/2026 595.00p 609.00p 590.00p 600.00p 31351
19/02/2026 580.00p 600.00p 580.00p 590.00p 26311
18/02/2026 575.00p 594.00p 570.00p 570.00p 25530
17/02/2026 595.00p 600.00p 570.00p 575.00p 17564
16/02/2026 590.00p 600.00p 580.00p 590.00p 16586
13/02/2026 610.00p 620.00p 580.00p 590.00p 29201
12/02/2026 620.00p 624.44p 600.00p 610.00p 33554
11/02/2026 630.00p 630.00p 611.00p 620.00p 19283
10/02/2026 640.00p 650.00p 619.64p 625.00p 34889
09/02/2026 610.00p 650.00p 600.00p 640.00p 67516
06/02/2026 570.00p 612.44p 560.00p 610.00p 83123
05/02/2026 570.00p 600.00p 560.00p 570.00p 25652
04/02/2026 550.00p 587.80p 550.00p 570.00p 72971
03/02/2026 580.00p 590.00p 540.00p 550.00p 67590
02/02/2026 560.00p 570.00p 550.00p 555.00p 41924
30/01/2026 585.00p 590.00p 512.00p 574.00p 303293
29/01/2026 615.00p 620.00p 580.00p 585.00p 144954
28/01/2026 645.00p 650.00p 610.00p 615.00p 96960
27/01/2026 650.00p 660.00p 630.00p 645.00p 53041
26/01/2026 680.00p 680.00p 643.60p 674.00p 51130
23/01/2026 680.00p 690.00p 650.00p 680.00p 39314
22/01/2026 650.00p 690.00p 644.62p 688.00p 48701
21/01/2026 640.00p 660.00p 637.50p 650.00p 40621
20/01/2026 630.00p 650.00p 623.10p 640.00p 27190
19/01/2026 670.00p 680.00p 610.01p 630.00p 198986
16/01/2026 715.00p 729.82p 650.00p 670.00p 134551
15/01/2026 770.00p 780.00p 680.00p 710.00p 257724
14/01/2026 765.00p 780.00p 740.00p 760.00p 23486
13/01/2026 785.00p 790.00p 752.50p 770.00p 33036
12/01/2026 795.00p 810.00p 770.00p 785.00p 46344
09/01/2026 800.00p 810.00p 770.00p 795.00p 34004
08/01/2026 770.00p 810.00p 760.00p 800.00p 79168
07/01/2026 755.00p 790.00p 740.00p 770.00p 76632
06/01/2026 720.00p 770.00p 710.00p 755.00p 50320
05/01/2026 770.00p 780.00p 710.00p 720.00p 72220
02/01/2026 760.00p 790.00p 740.00p 750.00p 25555
01/01/2026 770.00p 790.00p 742.22p 760.00p 32939
31/12/2025 770.00p 790.00p 742.22p 760.00p 32939
30/12/2025 730.00p 810.00p 720.00p 760.00p 175331
29/12/2025 675.00p 740.00p 670.00p 730.00p 124248
26/12/2025 665.00p 690.00p 640.00p 675.00p 34007
25/12/2025 665.00p 690.00p 640.00p 675.00p 34007
24/12/2025 665.00p 690.00p 640.00p 675.00p 34007
23/12/2025 665.00p 680.00p 640.00p 665.00p 17835
22/12/2025 665.00p 680.00p 650.00p 665.00p 46892
19/12/2025 665.00p 680.00p 650.00p 654.00p 41673
18/12/2025 660.00p 690.00p 650.00p 660.00p 47968
17/12/2025 640.00p 670.00p 630.00p 660.00p 45932
16/12/2025 660.00p 670.00p 630.00p 646.00p 69118
15/12/2025 645.00p 670.00p 640.00p 660.00p 64405
12/12/2025 615.00p 675.00p 590.00p 640.00p 179959
11/12/2025 595.00p 618.98p 590.00p 610.00p 61956
10/12/2025 595.00p 610.00p 580.00p 595.00p 43746
09/12/2025 605.00p 620.00p 580.00p 595.00p 28243
08/12/2025 620.00p 630.00p 600.00p 605.00p 11870
05/12/2025 620.00p 640.00p 610.00p 620.00p 10459
04/12/2025 640.00p 650.00p 610.00p 620.00p 22194
03/12/2025 635.00p 644.60p 610.00p 640.00p 61138
02/12/2025 650.00p 659.00p 625.00p 635.00p 52389
01/12/2025 665.00p 690.00p 640.00p 650.00p 78169
28/11/2025 630.00p 669.00p 620.00p 665.00p 82296
27/11/2025 590.00p 639.80p 586.00p 630.00p 163794
26/11/2025 565.00p 600.00p 560.00p 590.00p 32505
25/11/2025 575.00p 590.00p 560.00p 565.00p 27026
24/11/2025 580.00p 590.00p 565.11p 568.00p 9700
21/11/2025 590.00p 590.00p 552.00p 570.00p 68618
20/11/2025 569.00p 605.66p 568.00p 595.00p 137151
19/11/2025 560.00p 580.00p 552.00p 570.00p 39610
18/11/2025 585.00p 600.00p 560.00p 570.00p 63352
17/11/2025 610.00p 615.00p 582.67p 600.00p 81182
14/11/2025 620.00p 620.00p 584.00p 608.00p 205189
13/11/2025 630.00p 650.00p 610.00p 620.00p 153157
12/11/2025 600.00p 640.00p 590.00p 630.00p 101479
11/11/2025 615.00p 630.00p 590.00p 600.00p 46259
10/11/2025 620.00p 630.00p 600.00p 615.00p 25167
07/11/2025 640.00p 642.40p 610.00p 620.00p 105663
06/11/2025 645.00p 680.00p 630.00p 640.00p 63645
05/11/2025 635.00p 659.67p 620.00p 640.00p 38422
04/11/2025 655.00p 660.00p 610.12p 640.00p 134648
03/11/2025 610.00p 680.00p 560.00p 650.00p 261582
31/10/2025 615.00p 640.00p 600.00p 610.00p 69646
30/10/2025 595.00p 640.00p 590.00p 615.00p 90455
29/10/2025 595.00p 610.00p 580.00p 595.00p 46532
28/10/2025 585.00p 610.00p 573.00p 595.00p 258073
27/10/2025 585.00p 650.00p 573.00p 580.00p 255359
24/10/2025 585.00p 590.00p 580.00p 585.00p 26380
23/10/2025 600.00p 610.00p 581.00p 585.00p 29891
22/10/2025 590.00p 620.00p 580.00p 590.00p 69981
21/10/2025 595.00p 620.00p 550.00p 590.00p 195364
20/10/2025 498.00p 598.00p 490.00p 580.00p 165676
17/10/2025 545.00p 550.00p 490.00p 500.00p 256990
16/10/2025 565.00p 580.00p 512.00p 545.00p 222852
15/10/2025 630.00p 640.00p 558.00p 562.00p 243859
14/10/2025 650.00p 660.00p 610.00p 620.00p 85502
13/10/2025 690.00p 700.00p 640.00p 653.00p 100572
10/10/2025 690.00p 720.00p 680.00p 695.00p 106776
09/10/2025 710.00p 730.00p 670.00p 690.00p 227991
08/10/2025 695.00p 750.00p 660.00p 710.00p 462776
07/10/2025 585.00p 710.00p 580.00p 695.00p 414093
06/10/2025 628.00p 645.00p 580.00p 584.00p 404437
03/10/2025 551.00p 700.00p 530.00p 638.00p 854403
02/10/2025 520.00p 558.00p 510.00p 540.00p 76314
01/10/2025 530.00p 536.00p 510.00p 510.00p 102825
30/09/2025 510.00p 540.00p 490.00p 530.00p 41965
29/09/2025 495.00p 519.60p 490.00p 510.00p 54713
26/09/2025 492.50p 500.00p 471.00p 495.00p 58470
25/09/2025 510.00p 520.00p 480.00p 492.50p 62843
24/09/2025 515.00p 530.00p 500.00p 510.00p 58589

*Close Price adjusted for both dividends and splits