Audioboom Group PLC BOOM
LSE · United Kingdom · Technology Services
GBp 485.000.00 (0.00%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 485.00 | -1.52% | GBp 492.50 | GBp 500.00 | GBp 480.00 | 19.26K |
| 2026-09-29 | GBp 492.50 | 0.00% | GBp 492.50 | GBp 500.00 | GBp 489.50 | 9.87K |
| 2026-09-28 | GBp 492.50 | 0.00% | GBp 492.50 | GBp 500.00 | GBp 485.00 | 15.10K |
| 2026-09-25 | GBp 492.50 | 0.00% | GBp 492.50 | GBp 500.00 | GBp 485.65 | 4.73K |
| 2026-09-24 | GBp 492.50 | 0.00% | GBp 492.50 | GBp 510.00 | GBp 485.00 | 15.86K |
| 2026-09-23 | GBp 492.50 | -0.51% | GBp 495.00 | GBp 500.00 | GBp 480.00 | 32.38K |
| 2026-09-22 | GBp 495.00 | +3.13% | GBp 480.00 | GBp 500.00 | GBp 475.55 | 39.34K |
| 2026-09-21 | GBp 480.00 | 0.00% | GBp 480.00 | GBp 490.00 | GBp 470.00 | 36.29K |
| 2026-09-18 | GBp 480.00 | -1.03% | GBp 485.00 | GBp 490.00 | GBp 470.00 | 20.43K |
| 2026-09-17 | GBp 485.00 | +1.46% | GBp 480.00 | GBp 486.40 | GBp 470.00 | 37.88K |
| 2026-09-16 | GBp 478.00 | -1.44% | GBp 485.00 | GBp 490.00 | GBp 471.00 | 31.12K |
| 2026-09-15 | GBp 485.00 | +2.75% | GBp 470.00 | GBp 488.00 | GBp 471.22 | 46.49K |
| 2026-09-14 | GBp 472.00 | -2.68% | GBp 485.00 | GBp 490.00 | GBp 465.56 | 31.84K |
| 2026-09-11 | GBp 485.00 | 0.00% | GBp 485.00 | GBp 489.50 | GBp 480.00 | 9.55K |
| 2026-09-10 | GBp 485.00 | 0.00% | GBp 485.00 | GBp 490.00 | GBp 480.00 | 20.08K |
| 2026-09-09 | GBp 485.00 | -1.02% | GBp 490.00 | GBp 500.00 | GBp 480.00 | 16.39K |
| 2026-09-08 | GBp 490.00 | -1.01% | GBp 495.00 | GBp 494.00 | GBp 480.00 | 31.65K |
| 2026-09-07 | GBp 495.00 | -1.00% | GBp 500.00 | GBp 509.70 | GBp 490.00 | 26.53K |
| 2026-09-04 | GBp 500.00 | +4.17% | GBp 495.00 | GBp 509.77 | GBp 490.10 | 45.93K |
| 2026-09-03 | GBp 480.00 | 0.00% | GBp 485.00 | GBp 499.00 | GBp 480.00 | 45.07K |
| 2026-09-02 | GBp 480.00 | -2.54% | GBp 492.50 | GBp 495.00 | GBp 480.00 | 23.70K |
| 2026-09-01 | GBp 492.50 | -3.43% | GBp 510.00 | GBp 520.00 | GBp 480.23 | 56.60K |
| 2026-08-28 | GBp 510.00 | +3.55% | GBp 492.50 | GBp 520.00 | GBp 485.00 | 52.66K |
| 2026-08-27 | GBp 492.50 | +0.51% | GBp 490.00 | GBp 495.00 | GBp 485.00 | 14.10K |
| 2026-08-26 | GBp 490.00 | -3.92% | GBp 510.00 | GBp 520.00 | GBp 483.33 | 54.38K |
| 2026-08-25 | GBp 510.00 | 0.00% | GBp 510.00 | GBp 520.00 | GBp 500.00 | 24.43K |
| 2026-08-24 | GBp 510.00 | +3.03% | GBp 495.00 | GBp 520.00 | GBp 490.00 | 122.12K |
| 2026-08-21 | GBp 495.00 | +1.02% | GBp 490.00 | GBp 500.00 | GBp 480.00 | 24.63K |
| 2026-08-20 | GBp 490.00 | +5.38% | GBp 465.00 | GBp 500.00 | GBp 462.00 | 117.26K |
| 2026-08-19 | GBp 465.00 | +2.20% | GBp 455.00 | GBp 468.50 | GBp 450.00 | 95.22K |
| 2026-08-18 | GBp 455.00 | -1.09% | GBp 460.00 | GBp 460.00 | GBp 450.00 | 19.13K |
| 2026-08-17 | GBp 460.00 | 0.00% | GBp 460.00 | GBp 465.00 | GBp 455.50 | 53.49K |
| 2026-08-14 | GBp 460.00 | +1.10% | GBp 455.00 | GBp 460.00 | GBp 450.35 | 41.78K |
| 2026-08-13 | GBp 455.00 | +3.41% | GBp 442.50 | GBp 460.00 | GBp 440.00 | 49.80K |
| 2026-08-12 | GBp 440.00 | +1.15% | GBp 432.50 | GBp 446.00 | GBp 430.00 | 58.73K |
| 2026-08-11 | GBp 435.00 | -1.69% | GBp 442.50 | GBp 450.00 | GBp 430.00 | 21.38K |
| 2026-08-10 | GBp 442.50 | -0.56% | GBp 445.00 | GBp 450.00 | GBp 435.00 | 43.49K |
| 2026-08-07 | GBp 445.00 | +1.14% | GBp 445.00 | GBp 450.00 | GBp 440.00 | 31.81K |
| 2026-08-06 | GBp 440.00 | +0.57% | GBp 437.50 | GBp 450.00 | GBp 437.50 | 53.46K |
| 2026-08-05 | GBp 437.50 | +1.27% | GBp 432.50 | GBp 445.00 | GBp 430.00 | 74.18K |
| 2026-08-04 | GBp 432.00 | -4.00% | GBp 445.00 | GBp 450.00 | GBp 426.50 | 83.21K |
| 2026-08-03 | GBp 450.00 | -2.70% | GBp 462.50 | GBp 465.00 | GBp 445.55 | 53.31K |
| 2026-07-31 | GBp 462.50 | -1.60% | GBp 467.50 | GBp 471.50 | GBp 460.00 | 68.36K |
| 2026-07-30 | GBp 470.00 | -2.08% | GBp 480.00 | GBp 485.00 | GBp 460.00 | 20.17K |
| 2026-07-29 | GBp 480.00 | 0.00% | GBp 480.00 | GBp 485.00 | GBp 475.00 | 55.05K |
| 2026-07-28 | GBp 480.00 | -1.64% | GBp 485.00 | GBp 490.00 | GBp 475.00 | 87.69K |
| 2026-07-27 | GBp 488.00 | -2.40% | GBp 500.00 | GBp 510.00 | GBp 480.00 | 46.13K |
| 2026-07-24 | GBp 500.00 | +2.04% | GBp 492.50 | GBp 520.00 | GBp 490.00 | 21.74K |
| 2026-07-23 | GBp 490.00 | +1.03% | GBp 482.50 | GBp 510.00 | GBp 480.00 | 72.38K |
| 2026-07-22 | GBp 485.00 | +3.19% | GBp 467.50 | GBp 497.50 | GBp 463.50 | 108.79K |
| 2026-07-21 | GBp 470.00 | -0.53% | GBp 472.50 | GBp 475.00 | GBp 460.00 | 20.44K |
| 2026-07-20 | GBp 472.50 | +0.53% | GBp 470.00 | GBp 484.00 | GBp 470.00 | 71.45K |
| 2026-07-17 | GBp 470.00 | -3.09% | GBp 480.00 | GBp 490.00 | GBp 465.00 | 211.60K |
| 2026-07-16 | GBp 485.00 | -2.02% | GBp 495.00 | GBp 495.00 | GBp 470.00 | 99.40K |
| 2026-07-15 | GBp 495.00 | -1.00% | GBp 510.00 | GBp 540.00 | GBp 482.77 | 267.05K |
| 2026-07-14 | GBp 500.00 | +7.30% | GBp 470.00 | GBp 500.00 | GBp 465.00 | 237.99K |
| 2026-07-13 | GBp 466.00 | +0.22% | GBp 467.50 | GBp 475.00 | GBp 450.00 | 26.78K |
| 2026-07-10 | GBp 465.00 | +7.51% | GBp 432.50 | GBp 470.00 | GBp 434.00 | 81.69K |
| 2026-07-09 | GBp 432.50 | -1.70% | GBp 440.00 | GBp 450.00 | GBp 430.00 | 26.19K |
| 2026-07-08 | GBp 440.00 | -2.22% | GBp 450.00 | GBp 460.00 | GBp 430.00 | 30.16K |
| 2026-07-07 | GBp 450.00 | +1.12% | GBp 445.00 | GBp 460.00 | GBp 430.00 | 28.53K |
| 2026-07-06 | GBp 445.00 | -1.11% | GBp 445.00 | GBp 460.00 | GBp 435.00 | 69.33K |
| 2026-07-03 | GBp 450.00 | -3.23% | GBp 465.00 | GBp 480.00 | GBp 441.00 | 31.08K |
| 2026-07-02 | GBp 465.00 | +1.09% | GBp 470.00 | GBp 480.00 | GBp 452.50 | 31.70K |
| 2026-07-01 | GBp 460.00 | +2.22% | GBp 450.00 | GBp 475.00 | GBp 448.55 | 44.20K |
| 2026-06-30 | GBp 450.00 | 0.00% | GBp 445.00 | GBp 460.00 | GBp 440.00 | 61.37K |
| 2026-06-29 | GBp 450.00 | +8.43% | GBp 415.00 | GBp 450.00 | GBp 415.80 | 106.53K |
| 2026-06-26 | GBp 415.00 | 0.00% | GBp 415.00 | GBp 420.00 | GBp 410.00 | 26.78K |
| 2026-06-25 | GBp 415.00 | -1.19% | GBp 420.00 | GBp 430.00 | GBp 410.00 | 24.31K |
| 2026-06-24 | GBp 420.00 | +1.82% | GBp 412.50 | GBp 422.00 | GBp 405.00 | 70.23K |
| 2026-06-23 | GBp 412.50 | 0.00% | GBp 407.50 | GBp 420.00 | GBp 404.74 | 35.02K |
| 2026-06-22 | GBp 412.50 | -4.07% | GBp 430.00 | GBp 440.00 | GBp 400.00 | 91.20K |
| 2026-06-19 | GBp 430.00 | +2.38% | GBp 420.00 | GBp 440.00 | GBp 410.25 | 45.46K |
| 2026-06-18 | GBp 420.00 | -5.62% | GBp 445.00 | GBp 450.00 | GBp 410.00 | 93.53K |
| 2026-06-17 | GBp 445.00 | -3.78% | GBp 462.50 | GBp 462.50 | GBp 440.00 | 55.68K |
| 2026-06-16 | GBp 462.50 | -2.12% | GBp 472.50 | GBp 478.50 | GBp 451.20 | 71.76K |
| 2026-06-15 | GBp 472.50 | -0.53% | GBp 485.00 | GBp 490.00 | GBp 461.50 | 125.24K |
| 2026-06-12 | GBp 475.00 | 0.00% | GBp 482.50 | GBp 490.00 | GBp 470.00 | 50.60K |
| 2026-06-11 | GBp 475.00 | +5.56% | GBp 450.00 | GBp 489.63 | GBp 440.00 | 100.67K |
| 2026-06-10 | GBp 450.00 | -1.75% | GBp 465.00 | GBp 470.00 | GBp 440.00 | 133.85K |
| 2026-06-09 | GBp 458.00 | -5.08% | GBp 485.00 | GBp 490.00 | GBp 458.00 | 183.47K |
| 2026-06-08 | GBp 482.50 | -13.84% | GBp 515.00 | GBp 520.00 | GBp 440.00 | 593.51K |
| 2026-06-05 | GBp 560.00 | +0.90% | GBp 555.00 | GBp 570.00 | GBp 550.00 | 13.56K |
| 2026-06-04 | GBp 555.00 | 0.00% | GBp 555.00 | GBp 570.00 | GBp 540.00 | 20.41K |
| 2026-06-03 | GBp 555.00 | 0.00% | GBp 555.00 | GBp 570.00 | GBp 540.00 | 22.25K |
| 2026-06-02 | GBp 555.00 | 0.00% | GBp 555.00 | GBp 570.00 | GBp 540.00 | 18.12K |
| 2026-06-01 | GBp 555.00 | -0.89% | GBp 565.00 | GBp 580.00 | GBp 540.00 | 19.89K |
| 2026-05-29 | GBp 560.00 | 0.00% | GBp 560.00 | GBp 570.00 | GBp 550.00 | 9.67K |
| 2026-05-28 | GBp 560.00 | 0.00% | GBp 560.00 | GBp 564.00 | GBp 550.00 | 4.29K |
| 2026-05-27 | GBp 560.00 | 0.00% | GBp 560.00 | GBp 570.00 | GBp 550.00 | 19.05K |