Gear4music (Holdings) PLC G4M
LSE · United Kingdom · Retail Trade
GBp 250.00-7.00 (-2.72%)
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 257.00 | +1.78% | GBp 252.50 | GBp 260.00 | GBp 241.13 | 19.75K |
| 2026-09-29 | GBp 252.50 | 0.00% | GBp 252.50 | GBp 260.00 | GBp 245.00 | 12 |
| 2026-09-28 | GBp 252.50 | 0.00% | GBp 252.50 | GBp 260.00 | GBp 245.00 | 12.61K |
| 2026-09-25 | GBp 252.50 | 0.00% | GBp 252.50 | GBp 260.00 | GBp 245.00 | 3.16K |
| 2026-09-24 | GBp 252.50 | 0.00% | GBp 252.50 | GBp 260.00 | GBp 245.00 | 11.91K |
| 2026-09-23 | GBp 252.50 | 0.00% | GBp 252.50 | GBp 258.00 | GBp 245.00 | 35.43K |
| 2026-09-22 | GBp 252.50 | 0.00% | GBp 252.50 | GBp 260.00 | GBp 245.00 | 11.25K |
| 2026-09-21 | GBp 252.50 | -2.88% | GBp 260.00 | GBp 260.00 | GBp 245.00 | 29.35K |
| 2026-09-18 | GBp 260.00 | -0.95% | GBp 262.50 | GBp 265.00 | GBp 252.50 | 3.85K |
| 2026-09-17 | GBp 262.50 | 0.00% | GBp 262.50 | GBp 262.50 | GBp 262.50 | 0 |
| 2026-09-16 | GBp 262.50 | 0.00% | GBp 265.00 | GBp 270.00 | GBp 255.00 | 15.65K |
| 2026-09-15 | GBp 262.50 | 0.00% | GBp 265.00 | GBp 270.00 | GBp 255.00 | 82.80K |
| 2026-09-14 | GBp 262.50 | 0.00% | GBp 265.00 | GBp 264.49 | GBp 258.00 | 45.28K |
| 2026-09-11 | GBp 262.50 | 0.00% | GBp 262.50 | GBp 270.00 | GBp 255.00 | 20.70K |
| 2026-09-10 | GBp 262.50 | -0.94% | GBp 267.50 | GBp 270.00 | GBp 255.00 | 55.80K |
| 2026-09-09 | GBp 265.00 | -0.93% | GBp 267.50 | GBp 275.00 | GBp 260.03 | 58.17K |
| 2026-09-08 | GBp 267.50 | -5.31% | GBp 282.50 | GBp 290.00 | GBp 255.00 | 133.82K |
| 2026-09-07 | GBp 282.50 | 0.00% | GBp 282.50 | GBp 290.00 | GBp 275.00 | 15.29K |
| 2026-09-04 | GBp 282.50 | -0.88% | GBp 285.00 | GBp 290.00 | GBp 276.20 | 1.95K |
| 2026-09-03 | GBp 285.00 | -0.87% | GBp 287.50 | GBp 295.00 | GBp 280.00 | 13.52K |
| 2026-09-02 | GBp 287.50 | 0.00% | GBp 287.50 | GBp 295.00 | GBp 285.61 | 13.29K |
| 2026-09-01 | GBp 287.50 | 0.00% | GBp 287.50 | GBp 295.00 | GBp 280.00 | 4.22K |
| 2026-08-28 | GBp 287.50 | +0.88% | GBp 285.00 | GBp 294.00 | GBp 280.00 | 10.52K |
| 2026-08-27 | GBp 285.00 | 0.00% | GBp 285.00 | GBp 290.00 | GBp 280.00 | 9.25K |
| 2026-08-26 | GBp 285.00 | +1.79% | GBp 280.00 | GBp 289.00 | GBp 279.00 | 34.03K |
| 2026-08-25 | GBp 280.00 | +2.75% | GBp 272.50 | GBp 284.00 | GBp 265.00 | 35.82K |
| 2026-08-24 | GBp 272.50 | -0.91% | GBp 275.00 | GBp 280.00 | GBp 265.00 | 11.65K |
| 2026-08-21 | GBp 275.00 | 0.00% | GBp 275.00 | GBp 278.75 | GBp 270.50 | 1.86K |
| 2026-08-20 | GBp 275.00 | 0.00% | GBp 275.00 | GBp 280.00 | GBp 272.60 | 4.22K |
| 2026-08-19 | GBp 275.00 | +3.77% | GBp 270.00 | GBp 280.00 | GBp 266.00 | 25.44K |
| 2026-08-18 | GBp 265.00 | -3.28% | GBp 272.50 | GBp 275.00 | GBp 265.00 | 8.32K |
| 2026-08-17 | GBp 274.00 | -3.01% | GBp 282.50 | GBp 285.00 | GBp 270.00 | 18.54K |
| 2026-08-14 | GBp 282.50 | -1.74% | GBp 287.50 | GBp 295.00 | GBp 280.00 | 2.78K |
| 2026-08-13 | GBp 287.50 | -0.86% | GBp 290.00 | GBp 300.00 | GBp 280.00 | 5.90K |
| 2026-08-12 | GBp 290.00 | -0.85% | GBp 292.50 | GBp 300.00 | GBp 280.68 | 11.23K |
| 2026-08-11 | GBp 292.50 | 0.00% | GBp 292.50 | GBp 300.00 | GBp 285.00 | 14.28K |
| 2026-08-10 | GBp 292.50 | 0.00% | GBp 292.50 | GBp 300.00 | GBp 285.00 | 5.06K |
| 2026-08-07 | GBp 292.50 | 0.00% | GBp 292.50 | GBp 291.49 | GBp 285.03 | 33.85K |
| 2026-08-06 | GBp 292.50 | 0.00% | GBp 292.50 | GBp 300.00 | GBp 282.55 | 13.21K |
| 2026-08-05 | GBp 292.50 | -1.68% | GBp 297.50 | GBp 305.00 | GBp 286.88 | 29.74K |
| 2026-08-04 | GBp 297.50 | 0.00% | GBp 297.50 | GBp 305.00 | GBp 290.00 | 19.97K |
| 2026-08-03 | GBp 297.50 | +7.21% | GBp 277.50 | GBp 303.20 | GBp 280.00 | 45.71K |
| 2026-07-31 | GBp 277.50 | 0.00% | GBp 277.50 | GBp 285.00 | GBp 278.88 | 10.10K |
| 2026-07-30 | GBp 277.50 | 0.00% | GBp 277.50 | GBp 285.00 | GBp 275.00 | 100.71K |
| 2026-07-29 | GBp 277.50 | 0.00% | GBp 277.50 | GBp 285.00 | GBp 278.88 | 10.28K |
| 2026-07-28 | GBp 277.50 | 0.00% | GBp 277.50 | GBp 286.00 | GBp 278.88 | 6.27K |
| 2026-07-27 | GBp 277.50 | 0.00% | GBp 277.50 | GBp 285.00 | GBp 270.00 | 4.89K |
| 2026-07-24 | GBp 277.50 | 0.00% | GBp 277.50 | GBp 285.00 | GBp 270.00 | 45.72K |
| 2026-07-23 | GBp 277.50 | 0.00% | GBp 277.50 | GBp 276.51 | GBp 275.00 | 12.77K |
| 2026-07-22 | GBp 277.50 | 0.00% | GBp 277.50 | GBp 280.00 | GBp 276.51 | 44.46K |
| 2026-07-21 | GBp 277.50 | 0.00% | GBp 277.50 | GBp 285.00 | GBp 270.00 | 18.48K |
| 2026-07-20 | GBp 277.50 | 0.00% | GBp 277.50 | GBp 285.00 | GBp 270.00 | 11.39K |
| 2026-07-17 | GBp 277.50 | 0.00% | GBp 277.50 | GBp 285.00 | GBp 270.00 | 3.42K |
| 2026-07-16 | GBp 277.50 | 0.00% | GBp 277.50 | GBp 285.00 | GBp 265.00 | 5.89K |
| 2026-07-15 | GBp 277.50 | +2.78% | GBp 275.00 | GBp 285.00 | GBp 270.00 | 20.02K |
| 2026-07-14 | GBp 270.00 | -1.82% | GBp 275.00 | GBp 282.00 | GBp 270.00 | 13.01K |
| 2026-07-13 | GBp 275.00 | 0.00% | GBp 275.00 | GBp 285.00 | GBp 265.00 | 7.37K |
| 2026-07-10 | GBp 275.00 | 0.00% | GBp 275.00 | GBp 285.00 | GBp 265.00 | 4.72K |
| 2026-07-09 | GBp 275.00 | 0.00% | GBp 275.00 | GBp 285.00 | GBp 265.00 | 13.33K |
| 2026-07-08 | GBp 275.00 | 0.00% | GBp 275.00 | GBp 282.00 | GBp 271.60 | 29.03K |
| 2026-07-07 | GBp 275.00 | +1.85% | GBp 270.00 | GBp 282.92 | GBp 265.00 | 49.45K |
| 2026-07-06 | GBp 270.00 | 0.00% | GBp 270.00 | GBp 275.00 | GBp 265.00 | 16.25K |
| 2026-07-03 | GBp 270.00 | 0.00% | GBp 270.00 | GBp 275.00 | GBp 265.00 | 4.75K |
| 2026-07-02 | GBp 270.00 | 0.00% | GBp 270.00 | GBp 275.00 | GBp 265.00 | 6.17K |
| 2026-07-01 | GBp 270.00 | -1.82% | GBp 275.00 | GBp 280.00 | GBp 265.00 | 9.96K |
| 2026-06-30 | GBp 275.00 | -4.18% | GBp 280.00 | GBp 290.00 | GBp 270.00 | 37.53K |
| 2026-06-29 | GBp 287.00 | +1.59% | GBp 282.50 | GBp 290.00 | GBp 270.00 | 12.33K |
| 2026-06-26 | GBp 282.50 | -1.74% | GBp 287.50 | GBp 295.00 | GBp 280.00 | 18.12K |
| 2026-06-25 | GBp 287.50 | -0.86% | GBp 290.00 | GBp 300.00 | GBp 280.00 | 133.66K |
| 2026-06-24 | GBp 290.00 | +7.41% | GBp 270.00 | GBp 300.00 | GBp 265.00 | 162.09K |
| 2026-06-23 | GBp 270.00 | +4.85% | GBp 262.50 | GBp 290.00 | GBp 265.00 | 140.53K |
| 2026-06-22 | GBp 257.50 | -3.74% | GBp 267.50 | GBp 279.00 | GBp 253.55 | 121.52K |
| 2026-06-19 | GBp 267.50 | +4.90% | GBp 255.00 | GBp 274.00 | GBp 254.00 | 36.99K |
| 2026-06-18 | GBp 255.00 | 0.00% | GBp 255.00 | GBp 260.00 | GBp 250.00 | 3.03K |
| 2026-06-17 | GBp 255.00 | +2.00% | GBp 250.00 | GBp 260.00 | GBp 250.00 | 4.97K |
| 2026-06-16 | GBp 250.00 | 0.00% | GBp 250.00 | GBp 257.00 | GBp 240.00 | 24.19K |
| 2026-06-15 | GBp 250.00 | 0.00% | GBp 250.00 | GBp 260.00 | GBp 240.00 | 12.28K |
| 2026-06-12 | GBp 250.00 | +2.04% | GBp 245.00 | GBp 260.00 | GBp 240.00 | 11.13K |
| 2026-06-11 | GBp 245.00 | 0.00% | GBp 245.00 | GBp 240.02 | GBp 240.02 | 1.00K |
| 2026-06-10 | GBp 245.00 | 0.00% | GBp 245.00 | GBp 245.50 | GBp 240.00 | 3.89K |
| 2026-06-09 | GBp 245.00 | 0.00% | GBp 245.00 | GBp 250.00 | GBp 241.00 | 6.58K |
| 2026-06-08 | GBp 245.00 | 0.00% | GBp 245.00 | GBp 250.00 | GBp 240.00 | 2.99K |
| 2026-06-05 | GBp 245.00 | 0.00% | GBp 245.00 | GBp 250.00 | GBp 242.50 | 10.17K |
| 2026-06-04 | GBp 245.00 | 0.00% | GBp 245.00 | GBp 250.00 | GBp 240.00 | 9.02K |
| 2026-06-03 | GBp 245.00 | -2.97% | GBp 252.50 | GBp 254.00 | GBp 240.00 | 15.48K |
| 2026-06-02 | GBp 252.50 | +6.32% | GBp 237.50 | GBp 264.00 | GBp 230.00 | 63.27K |
| 2026-06-01 | GBp 237.50 | +3.26% | GBp 230.00 | GBp 245.00 | GBp 225.00 | 59.33K |
| 2026-05-29 | GBp 230.00 | 0.00% | GBp 230.00 | GBp 235.00 | GBp 225.00 | 6.28K |
| 2026-05-28 | GBp 230.00 | -2.13% | GBp 235.00 | GBp 235.00 | GBp 226.21 | 7.81K |
| 2026-05-27 | GBp 235.00 | 0.00% | GBp 235.00 | GBp 236.50 | GBp 231.50 | 8.98K |