Audioboom Group (BOOM) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
23/09/2025 530.00p 540.00p 500.00p 515.00p 57587
22/09/2025 520.00p 550.00p 520.00p 530.00p 77652
19/09/2025 500.00p 529.80p 490.00p 525.00p 159390
18/09/2025 490.00p 504.67p 480.00p 490.00p 64251
17/09/2025 495.00p 500.00p 483.00p 490.00p 39636
16/09/2025 520.00p 520.00p 505.00p 500.00p 106730
15/09/2025 520.00p 530.00p 500.00p 505.00p 145584
12/09/2025 540.00p 560.00p 510.00p 524.00p 175775
11/09/2025 465.00p 500.00p 465.00p 530.00p 139182
10/09/2025 465.00p 507.75p 460.00p 500.00p 247108
09/09/2025 440.00p 480.00p 435.00p 465.00p 103061
08/09/2025 430.00p 455.00p 420.00p 440.00p 108705
05/09/2025 427.50p 440.00p 420.00p 430.00p 36419
04/09/2025 442.50p 445.00p 422.00p 427.50p 86636
03/09/2025 425.00p 450.00p 420.00p 444.00p 125350
02/09/2025 452.50p 465.00p 415.00p 427.50p 118125
01/09/2025 480.00p 490.15p 440.00p 450.00p 106061
29/08/2025 480.00p 490.00p 460.00p 480.00p 78875
28/08/2025 487.50p 495.00p 470.00p 480.00p 77845
27/08/2025 492.50p 500.00p 470.00p 487.50p 83845
26/08/2025 475.00p 510.00p 470.00p 492.50p 173431
22/08/2025 442.50p 490.00p 435.00p 461.00p 318769
21/08/2025 435.00p 443.25p 425.00p 442.50p 32707
20/08/2025 455.00p 460.00p 426.22p 435.00p 133770
19/08/2025 445.00p 470.00p 440.00p 456.00p 163257
18/08/2025 420.00p 455.00p 405.00p 445.00p 279511
15/08/2025 377.50p 435.00p 375.00p 420.00p 482265
14/08/2025 387.50p 390.00p 370.00p 380.00p 100399
13/08/2025 387.50p 395.00p 385.00p 385.00p 108509
12/08/2025 390.00p 400.00p 370.20p 387.50p 210535
11/08/2025 347.50p 400.00p 340.00p 390.00p 495162
08/08/2025 337.50p 349.00p 330.00p 345.00p 39377
07/08/2025 340.00p 345.00p 330.00p 337.50p 36872
06/08/2025 357.50p 360.00p 330.00p 337.50p 47355
05/08/2025 342.50p 353.50p 337.50p 345.00p 65413
04/08/2025 350.00p 355.00p 340.00p 342.50p 89347
01/08/2025 375.00p 385.00p 345.00p 350.00p 59062
31/07/2025 380.00p 390.00p 370.00p 380.00p 32339
30/07/2025 375.00p 385.00p 350.00p 380.00p 71220
29/07/2025 382.50p 390.00p 365.00p 375.00p 31632
28/07/2025 380.00p 400.00p 380.00p 382.50p 127241
25/07/2025 340.00p 390.00p 335.00p 377.00p 246536
24/07/2025 335.00p 345.00p 330.50p 340.00p 48877
23/07/2025 320.00p 345.00p 315.00p 332.50p 84302
22/07/2025 352.50p 355.00p 315.00p 320.00p 67015
21/07/2025 360.00p 380.00p 335.00p 335.00p 157089
18/07/2025 335.00p 380.00p 274.00p 362.50p 227669
17/07/2025 304.50p 339.50p 289.00p 335.00p 401141
16/07/2025 275.00p 290.00p 270.00p 285.00p 74624
15/07/2025 287.50p 290.00p 270.00p 281.00p 191885
14/07/2025 312.50p 315.00p 285.00p 290.00p 151308
11/07/2025 310.00p 315.00p 305.00p 312.50p 34046
10/07/2025 305.00p 315.00p 301.00p 315.00p 58948
09/07/2025 322.50p 325.00p 296.50p 310.00p 157023
08/07/2025 342.50p 355.00p 320.00p 322.00p 238061
07/07/2025 337.50p 340.00p 320.00p 327.50p 89039
04/07/2025 335.00p 345.00p 330.00p 345.00p 36458
03/07/2025 327.50p 340.00p 320.00p 335.00p 76332
02/07/2025 342.50p 350.00p 320.00p 327.50p 68392
01/07/2025 352.50p 355.00p 335.00p 342.50p 34779
30/06/2025 342.50p 355.00p 335.00p 335.00p 66589
27/06/2025 345.00p 350.00p 335.00p 342.50p 58709
26/06/2025 345.00p 355.00p 335.00p 346.00p 40061
25/06/2025 352.50p 360.00p 335.00p 345.00p 87120
24/06/2025 345.00p 360.00p 333.00p 352.50p 46318
23/06/2025 360.00p 360.00p 335.00p 350.00p 50412
20/06/2025 345.00p 370.00p 340.00p 362.50p 37739
19/06/2025 367.50p 370.00p 341.20p 345.00p 72505
18/06/2025 375.00p 380.00p 361.50p 367.50p 30283
17/06/2025 375.00p 380.00p 370.00p 375.00p 10571
16/06/2025 382.50p 382.50p 370.20p 375.00p 19737
13/06/2025 387.50p 390.00p 375.10p 382.50p 34645
12/06/2025 400.00p 410.00p 385.00p 392.50p 43036
11/06/2025 380.00p 410.00p 370.00p 402.50p 64320
10/06/2025 377.50p 390.00p 370.00p 380.00p 47060
09/06/2025 360.00p 379.95p 355.00p 375.00p 28008
06/06/2025 352.50p 365.00p 352.20p 360.00p 19579
05/06/2025 365.00p 370.00p 351.13p 352.50p 21637
04/06/2025 365.00p 384.00p 360.00p 365.00p 50071
03/06/2025 375.00p 380.00p 350.00p 360.00p 51498
02/06/2025 397.50p 405.00p 370.00p 375.00p 61112
30/05/2025 405.00p 410.00p 390.00p 390.00p 35811
29/05/2025 400.00p 420.00p 390.00p 405.00p 80959
28/05/2025 385.00p 407.40p 380.20p 392.00p 74063
27/05/2025 385.00p 410.00p 380.00p 385.00p 72094
23/05/2025 357.50p 399.75p 355.00p 382.00p 191853
22/05/2025 333.50p 360.00p 324.20p 357.50p 101140
21/05/2025 340.00p 350.00p 335.00p 337.50p 49576
20/05/2025 340.00p 349.48p 335.00p 340.00p 46675
19/05/2025 355.00p 360.00p 335.00p 340.00p 49246
16/05/2025 370.00p 390.00p 351.00p 380.00p 184809
15/05/2025 340.00p 375.00p 340.00p 370.00p 109364
14/05/2025 300.00p 355.00p 300.00p 336.00p 232764
13/05/2025 280.00p 317.50p 270.00p 300.00p 292385
12/05/2025 300.00p 304.50p 270.00p 280.00p 231847
09/05/2025 307.50p 315.00p 290.00p 310.00p 74705
08/05/2025 315.00p 320.00p 290.00p 316.00p 229129
07/05/2025 327.50p 330.00p 305.00p 315.00p 62572
06/05/2025 337.50p 340.00p 325.00p 330.00p 57732
02/05/2025 335.00p 350.00p 315.00p 327.50p 75915
01/05/2025 347.50p 350.00p 331.00p 337.50p 63389
30/04/2025 355.00p 360.00p 345.00p 347.50p 31422
29/04/2025 352.50p 360.00p 345.00p 355.00p 44742
28/04/2025 357.50p 360.00p 345.00p 355.00p 129426
25/04/2025 365.00p 370.00p 351.00p 368.00p 14403
24/04/2025 365.00p 375.00p 355.00p 365.00p 33949
23/04/2025 345.00p 370.00p 340.00p 368.00p 80416
22/04/2025 380.00p 390.00p 340.00p 345.00p 97205
17/04/2025 385.00p 395.00p 337.88p 380.00p 70852
16/04/2025 360.00p 397.75p 350.00p 385.00p 95129
15/04/2025 317.50p 375.00p 315.00p 360.00p 570825
14/04/2025 337.50p 355.00p 315.00p 317.50p 59276
11/04/2025 337.50p 345.00p 301.00p 330.00p 260878
10/04/2025 377.50p 400.00p 324.00p 335.00p 320853
09/04/2025 440.00p 450.00p 341.00p 359.00p 294385
08/04/2025 412.50p 460.00p 404.50p 435.00p 156614
07/04/2025 375.00p 420.00p 350.00p 398.00p 240344
04/04/2025 416.00p 430.00p 380.00p 398.00p 108882
03/04/2025 403.00p 438.00p 386.00p 438.00p 119295
02/04/2025 424.00p 440.00p 402.00p 415.00p 112114
01/04/2025 435.00p 455.00p 420.00p 424.00p 62150
31/03/2025 477.00p 484.00p 427.00p 435.00p 171321
28/03/2025 483.00p 485.00p 470.00p 477.00p 24752
27/03/2025 502.50p 509.25p 480.00p 485.00p 58429
26/03/2025 482.00p 510.00p 479.06p 502.50p 34268
25/03/2025 491.00p 491.00p 470.00p 482.00p 26689
24/03/2025 487.50p 506.90p 480.90p 491.00p 58837
21/03/2025 493.00p 496.00p 480.00p 487.50p 17713
20/03/2025 483.50p 520.00p 479.00p 493.00p 139208
19/03/2025 465.00p 487.00p 440.00p 483.50p 151223
18/03/2025 488.00p 496.00p 450.00p 465.00p 155448
17/03/2025 521.00p 530.00p 482.00p 490.00p 68343
14/03/2025 501.00p 530.00p 486.00p 521.00p 57063
13/03/2025 512.00p 520.00p 490.00p 501.00p 14450
12/03/2025 515.00p 520.00p 490.16p 512.00p 68494
11/03/2025 565.00p 580.00p 490.00p 490.00p 173396
10/03/2025 580.00p 600.00p 540.00p 545.00p 79612
07/03/2025 566.00p 590.00p 556.00p 580.00p 90425
06/03/2025 576.00p 618.00p 562.00p 590.00p 207252
05/03/2025 536.00p 590.00p 524.00p 558.00p 88286
04/03/2025 554.00p 556.00p 502.00p 540.00p 113698
03/03/2025 536.00p 557.60p 490.00p 552.00p 192361
28/02/2025 572.00p 572.00p 516.50p 540.00p 207008
27/02/2025 592.00p 595.00p 568.50p 572.00p 69239
26/02/2025 600.00p 612.30p 582.00p 592.00p 74213
25/02/2025 607.00p 639.00p 598.00p 600.00p 115739
24/02/2025 585.00p 620.00p 555.00p 607.00p 158147
21/02/2025 619.00p 619.00p 570.00p 584.00p 191228
20/02/2025 634.00p 650.00p 610.00p 616.00p 79855
19/02/2025 665.00p 672.00p 600.00p 634.00p 185210
18/02/2025 605.00p 680.00p 605.00p 661.00p 411776
17/02/2025 535.00p 630.00p 530.00p 605.00p 250235
14/02/2025 575.00p 598.00p 520.00p 538.00p 356777
13/02/2025 515.00p 580.00p 514.00p 574.00p 357270
12/02/2025 487.50p 530.00p 485.00p 516.00p 383538
11/02/2025 445.00p 490.00p 445.00p 485.00p 206741
10/02/2025 415.00p 450.00p 410.00p 450.00p 176370
07/02/2025 422.50p 425.00p 410.00p 415.00p 51352
06/02/2025 425.00p 438.22p 400.00p 422.50p 116631
05/02/2025 385.00p 435.00p 385.00p 426.00p 244483
04/02/2025 370.00p 389.50p 367.55p 385.00p 52701
03/02/2025 367.50p 375.00p 350.00p 370.00p 148241
31/01/2025 375.00p 380.00p 365.00p 372.50p 28136
30/01/2025 385.00p 385.00p 370.00p 380.00p 25811
29/01/2025 390.00p 395.00p 376.50p 385.00p 35309
28/01/2025 365.00p 390.00p 360.00p 390.00p 147349
27/01/2025 375.00p 380.00p 360.05p 362.00p 90143
24/01/2025 402.50p 405.00p 368.77p 384.00p 213528
23/01/2025 402.50p 407.30p 396.66p 400.00p 27985
22/01/2025 404.00p 415.00p 400.00p 415.00p 72428
21/01/2025 430.00p 430.00p 396.00p 402.00p 117445
20/01/2025 415.00p 435.00p 410.00p 430.00p 62282
17/01/2025 425.00p 430.00p 400.00p 420.00p 109923
16/01/2025 430.00p 445.00p 421.00p 425.00p 151512
15/01/2025 427.50p 436.00p 391.65p 436.00p 566482
14/01/2025 400.00p 415.00p 395.00p 405.00p 187496
13/01/2025 405.00p 415.00p 395.00p 400.00p 49541
10/01/2025 401.50p 408.00p 395.00p 404.00p 49034
09/01/2025 392.50p 410.00p 380.00p 407.00p 126960
08/01/2025 390.00p 420.00p 385.00p 420.00p 50214
07/01/2025 405.00p 410.00p 380.00p 395.00p 84418
06/01/2025 400.00p 410.00p 395.00p 399.00p 120587
03/01/2025 397.50p 403.00p 395.00p 403.00p 57821
02/01/2025 410.00p 420.00p 395.66p 397.50p 91172
31/12/2024 391.50p 420.00p 390.10p 410.00p 146159
30/12/2024 357.50p 398.00p 350.00p 391.50p 350026
27/12/2024 340.00p 365.00p 335.00p 360.00p 122968
24/12/2024 340.00p 345.00p 335.00p 340.00p 14369
23/12/2024 352.50p 355.00p 340.00p 341.00p 107084
20/12/2024 367.50p 371.50p 340.00p 352.50p 115036
19/12/2024 372.50p 380.00p 355.30p 372.50p 165306
18/12/2024 380.00p 395.00p 370.00p 380.00p 145174
17/12/2024 375.00p 390.00p 360.00p 380.00p 143168

*Close Price adjusted for both dividends and splits