Audioboom Group (BOOM) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
16/12/2024 355.00p 395.00p 350.00p 380.00p 340647
13/12/2024 335.00p 360.00p 330.00p 350.00p 272200
12/12/2024 360.00p 365.00p 321.11p 332.50p 171698
11/12/2024 360.00p 380.00p 341.00p 360.00p 555378
10/12/2024 322.50p 340.00p 320.00p 337.00p 143216
09/12/2024 300.00p 330.00p 300.00p 323.00p 374663
06/12/2024 290.00p 303.90p 290.00p 300.00p 138146
05/12/2024 297.50p 300.00p 280.00p 290.00p 78884
04/12/2024 295.00p 310.00p 295.00p 297.50p 199326
03/12/2024 280.00p 298.00p 280.00p 295.00p 117320
02/12/2024 267.50p 283.00p 265.00p 280.00p 43746
29/11/2024 265.00p 268.75p 252.50p 267.50p 135922
28/11/2024 252.50p 270.00p 250.00p 270.00p 84902
27/11/2024 252.50p 254.95p 250.00p 252.50p 274564
26/11/2024 255.00p 256.70p 250.00p 252.50p 55238
25/11/2024 260.00p 265.00p 250.75p 255.00p 49035
22/11/2024 257.50p 265.00p 255.00p 260.00p 92068
21/11/2024 257.50p 260.00p 243.55p 245.00p 99464
20/11/2024 237.50p 260.00p 233.00p 240.00p 138769
19/11/2024 225.00p 239.00p 224.00p 237.50p 125185
18/11/2024 225.00p 230.00p 221.75p 225.00p 44698
15/11/2024 225.00p 237.00p 220.50p 225.00p 176760
14/11/2024 205.00p 218.75p 205.00p 215.00p 130283
13/11/2024 202.50p 210.00p 196.00p 205.00p 38660
12/11/2024 202.50p 204.70p 196.00p 202.50p 29725
11/11/2024 202.50p 203.75p 200.05p 202.50p 24132
08/11/2024 205.00p 208.00p 200.22p 202.50p 42193
07/11/2024 205.00p 206.80p 201.00p 205.00p 11419
06/11/2024 202.50p 210.59p 202.50p 205.00p 40563
05/11/2024 202.50p 204.95p 200.00p 202.50p 8776
04/11/2024 210.00p 215.00p 202.50p 202.50p 62027
01/11/2024 207.50p 215.00p 205.50p 210.00p 50677
31/10/2024 217.50p 225.00p 205.00p 207.50p 163974
30/10/2024 190.00p 220.00p 185.00p 217.50p 228778
29/10/2024 192.50p 195.00p 185.00p 190.00p 78182
28/10/2024 197.50p 200.00p 191.00p 192.50p 42160
25/10/2024 205.00p 206.75p 196.50p 197.50p 22705
24/10/2024 205.00p 210.00p 200.00p 205.00p 18345
23/10/2024 205.00p 208.00p 200.00p 205.00p 27349
22/10/2024 212.50p 212.50p 205.00p 205.00p 27825
21/10/2024 215.00p 220.00p 210.00p 212.50p 22499
18/10/2024 215.00p 217.00p 211.65p 212.50p 42014
17/10/2024 227.50p 230.00p 214.00p 217.50p 133972
16/10/2024 230.00p 232.80p 225.35p 227.50p 23786
15/10/2024 235.00p 255.00p 220.00p 230.00p 432098
14/10/2024 210.00p 215.00p 208.00p 210.00p 58083
11/10/2024 210.00p 215.00p 209.50p 210.00p 65163
10/10/2024 210.00p 215.00p 205.00p 210.00p 57913
09/10/2024 210.00p 215.00p 207.77p 210.00p 40109
08/10/2024 210.00p 214.80p 207.26p 210.00p 38667
07/10/2024 212.50p 215.00p 205.00p 207.50p 18358
04/10/2024 212.50p 212.98p 206.00p 206.00p 21128
03/10/2024 212.50p 213.00p 210.10p 212.50p 15818
02/10/2024 212.50p 213.44p 210.00p 212.50p 33802
01/10/2024 217.50p 225.00p 210.00p 212.50p 13681
30/09/2024 215.00p 225.00p 210.00p 217.50p 10755
27/09/2024 215.00p 220.63p 213.00p 217.50p 23327
26/09/2024 220.00p 226.00p 210.12p 213.00p 59973
25/09/2024 212.50p 224.90p 210.00p 213.00p 29743
24/09/2024 212.50p 215.00p 211.66p 212.50p 27124
23/09/2024 212.50p 214.48p 210.00p 212.50p 60919
20/09/2024 212.50p 225.00p 211.10p 212.50p 26581
19/09/2024 212.50p 215.00p 206.50p 212.50p 118278
18/09/2024 212.50p 212.50p 210.00p 212.50p 10328
17/09/2024 212.50p 215.00p 210.00p 212.50p 37793
16/09/2024 212.50p 217.70p 211.00p 212.50p 57626
13/09/2024 207.50p 215.00p 205.00p 212.50p 185030
12/09/2024 217.50p 219.00p 207.20p 207.50p 84746
11/09/2024 227.50p 230.00p 215.60p 217.50p 128468
10/09/2024 215.00p 239.50p 215.00p 227.50p 331062
09/09/2024 207.50p 210.00p 200.00p 205.00p 41365
06/09/2024 215.00p 215.00p 205.00p 205.00p 18246
05/09/2024 212.50p 220.00p 210.00p 215.00p 8446
04/09/2024 217.50p 217.50p 211.50p 212.50p 19928
03/09/2024 217.50p 220.00p 212.10p 217.50p 36410
02/09/2024 220.00p 220.00p 215.00p 216.00p 13580
30/08/2024 220.00p 225.00p 215.55p 220.00p 4302
29/08/2024 217.50p 225.00p 210.00p 220.00p 21748
28/08/2024 222.50p 225.00p 215.00p 217.50p 22774
27/08/2024 222.50p 225.00p 220.00p 222.50p 10274
23/08/2024 225.00p 225.00p 220.00p 222.50p 13778
22/08/2024 227.50p 227.89p 225.00p 225.00p 10145
21/08/2024 230.00p 232.00p 225.00p 227.50p 53192
20/08/2024 230.00p 235.00p 225.00p 230.00p 4037
19/08/2024 227.50p 230.00p 220.00p 230.00p 81703
16/08/2024 227.50p 250.00p 225.05p 250.00p 11085
15/08/2024 227.50p 230.00p 225.00p 230.00p 11217
14/08/2024 230.00p 230.50p 225.00p 227.50p 17298
13/08/2024 232.50p 240.00p 225.00p 230.00p 25805
12/08/2024 232.50p 240.00p 225.00p 232.50p 43305
09/08/2024 227.50p 235.00p 226.00p 232.50p 14368
08/08/2024 232.50p 232.50p 221.25p 225.00p 22235
07/08/2024 235.00p 235.00p 226.50p 230.00p 5350
06/08/2024 225.00p 240.00p 225.00p 240.00p 30369
05/08/2024 230.00p 250.00p 220.00p 250.00p 125366
02/08/2024 237.50p 238.30p 235.00p 237.50p 20654
01/08/2024 240.00p 250.00p 235.00p 250.00p 10671
31/07/2024 240.00p 250.00p 235.60p 250.00p 22226
30/07/2024 240.00p 250.00p 235.00p 250.00p 6780
29/07/2024 247.50p 248.00p 235.00p 240.00p 17006
26/07/2024 226.50p 258.00p 221.00p 247.50p 103656
25/07/2024 230.00p 235.00p 225.00p 226.50p 55765
24/07/2024 230.00p 243.00p 225.00p 243.00p 93163
23/07/2024 242.50p 250.00p 220.00p 240.00p 96172
22/07/2024 232.50p 250.00p 230.00p 250.00p 63008
19/07/2024 242.50p 250.00p 231.00p 250.00p 21965
18/07/2024 242.50p 242.50p 240.00p 242.50p 19220
17/07/2024 237.50p 249.00p 237.50p 245.00p 37158
16/07/2024 235.00p 250.00p 231.00p 250.00p 16487
15/07/2024 235.00p 240.00p 230.00p 235.00p 7745
12/07/2024 235.00p 240.00p 231.00p 235.00p 14193
11/07/2024 232.50p 239.00p 225.00p 239.00p 29360
10/07/2024 232.50p 245.00p 232.10p 245.00p 11826
09/07/2024 235.00p 250.00p 230.00p 250.00p 62007
08/07/2024 235.00p 238.00p 230.01p 235.00p 5477
05/07/2024 237.50p 237.50p 231.00p 235.00p 15501
04/07/2024 237.50p 237.50p 235.00p 237.50p 11121
03/07/2024 237.50p 237.89p 231.00p 237.50p 26728
02/07/2024 237.50p 239.50p 235.00p 237.50p 30908
01/07/2024 245.00p 245.90p 235.00p 237.50p 10124
28/06/2024 245.00p 250.00p 240.00p 245.00p 22312
27/06/2024 240.00p 250.00p 237.66p 248.00p 39314
26/06/2024 242.50p 245.00p 235.00p 240.00p 74914
25/06/2024 245.00p 255.00p 241.00p 255.00p 20849
24/06/2024 257.50p 265.00p 240.00p 265.00p 47407
21/06/2024 237.50p 260.00p 235.35p 260.00p 122725
20/06/2024 237.50p 237.85p 235.30p 237.50p 16186
19/06/2024 237.50p 237.69p 235.00p 235.00p 37198
18/06/2024 237.50p 250.00p 234.00p 250.00p 29708
17/06/2024 237.50p 240.00p 235.00p 237.50p 11072
14/06/2024 245.00p 245.98p 230.00p 237.50p 63739
13/06/2024 247.50p 247.50p 240.00p 245.00p 9562
12/06/2024 247.50p 250.00p 245.00p 245.00p 45254
11/06/2024 247.50p 247.94p 245.50p 247.50p 24537
10/06/2024 247.50p 248.50p 245.00p 247.50p 24818
07/06/2024 247.50p 249.50p 245.25p 247.50p 58727
06/06/2024 247.50p 250.00p 245.25p 247.50p 18657
05/06/2024 255.00p 260.00p 245.00p 247.50p 50020
04/06/2024 255.00p 260.00p 250.00p 255.00p 2632
03/06/2024 255.00p 259.00p 250.50p 255.00p 36991
31/05/2024 255.00p 257.60p 245.00p 255.00p 54494
30/05/2024 255.00p 260.00p 250.00p 250.00p 24863

*Close Price adjusted for both dividends and splits