Audioboom Group plc (AIM:BOOM)
London
· Delayed Price · Currency is GBP · Price in GBX 570.00
+5.00 (0.88%)
At close: Mar 6, 2026
Audioboom Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 565.00 | 580.00 | 560.00 | 570.00 | 570.00 | 0.88% | 34,582 |
| Mar 5, 2026 | 540.00 | 570.00 | 540.00 | 565.00 | 565.00 | 4.63% | 68,386 |
| Mar 4, 2026 | 530.00 | 550.00 | 520.00 | 540.00 | 540.00 | 1.89% | 49,561 |
| Mar 3, 2026 | 595.00 | 600.00 | 512.00 | 530.00 | 530.00 | -10.92% | 147,478 |
| Mar 2, 2026 | 615.00 | 620.00 | 580.00 | 595.00 | 595.00 | -3.25% | 38,743 |
| Feb 27, 2026 | 610.00 | 630.00 | 605.55 | 615.00 | 615.00 | 0.82% | 31,098 |
| Feb 26, 2026 | 610.00 | 620.00 | 600.00 | 610.00 | 610.00 | - | 35,526 |
| Feb 25, 2026 | 610.00 | 620.00 | 590.00 | 610.00 | 610.00 | 0.33% | 26,274 |
| Feb 24, 2026 | 600.00 | 610.00 | 590.00 | 608.00 | 608.00 | 1.33% | 30,539 |
| Feb 23, 2026 | 600.00 | 602.00 | 591.50 | 600.00 | 600.00 | - | 21,004 |
| Feb 20, 2026 | 595.00 | 609.00 | 590.00 | 600.00 | 600.00 | 1.69% | 31,350 |
| Feb 19, 2026 | 580.00 | 600.00 | 580.00 | 590.00 | 590.00 | 3.51% | 26,311 |
| Feb 18, 2026 | 575.00 | 594.00 | 570.00 | 570.00 | 570.00 | -0.87% | 15,527 |
| Feb 17, 2026 | 595.00 | 600.00 | 570.00 | 575.00 | 575.00 | -2.54% | 17,565 |
| Feb 16, 2026 | 590.00 | 600.00 | 580.00 | 590.00 | 590.00 | - | 16,586 |
| Feb 13, 2026 | 610.00 | 620.00 | 580.00 | 590.00 | 590.00 | -3.28% | 29,202 |
| Feb 12, 2026 | 620.00 | 624.44 | 600.00 | 610.00 | 610.00 | -1.61% | 33,554 |
| Feb 11, 2026 | 630.00 | 630.00 | 611.00 | 620.00 | 620.00 | -0.80% | 19,282 |
| Feb 10, 2026 | 650.00 | 650.00 | 619.64 | 625.00 | 625.00 | -2.34% | 29,889 |
| Feb 9, 2026 | 610.00 | 650.00 | 600.00 | 640.00 | 640.00 | 4.92% | 67,517 |
| Feb 6, 2026 | 570.00 | 612.44 | 560.00 | 610.00 | 610.00 | 7.02% | 83,124 |
| Feb 5, 2026 | 570.00 | 600.00 | 560.00 | 570.00 | 570.00 | - | 25,654 |
| Feb 4, 2026 | 550.00 | 587.80 | 550.00 | 570.00 | 570.00 | 3.64% | 72,972 |
| Feb 3, 2026 | 580.00 | 590.00 | 540.00 | 550.00 | 550.00 | -0.90% | 67,589 |
| Feb 2, 2026 | 560.00 | 570.00 | 550.00 | 555.00 | 555.00 | -3.31% | 41,925 |
| Jan 30, 2026 | 585.00 | 590.00 | 512.00 | 574.00 | 574.00 | -1.88% | 303,291 |
| Jan 29, 2026 | 615.00 | 620.00 | 580.00 | 585.00 | 585.00 | -4.88% | 144,956 |
| Jan 28, 2026 | 637.51 | 630.00 | 630.00 | 615.00 | 615.00 | -4.65% | 96,960 |
| Jan 27, 2026 | 650.00 | 660.00 | 630.00 | 645.00 | 645.00 | -4.30% | 53,042 |
| Jan 26, 2026 | 678.00 | 674.00 | 674.00 | 674.00 | 674.00 | -0.88% | 51,130 |
| Jan 23, 2026 | 680.00 | 690.00 | 650.00 | 680.00 | 680.00 | -1.16% | 43,569 |
| Jan 22, 2026 | 650.00 | 690.00 | 644.62 | 688.00 | 688.00 | 5.85% | 48,701 |
| Jan 21, 2026 | 640.00 | 660.00 | 637.50 | 650.00 | 650.00 | 1.56% | 40,621 |
| Jan 20, 2026 | 630.00 | 650.00 | 623.10 | 640.00 | 640.00 | 1.59% | 27,191 |
| Jan 19, 2026 | 670.00 | 680.00 | 610.01 | 630.00 | 630.00 | -5.97% | 198,988 |
| Jan 16, 2026 | 715.00 | 729.82 | 650.00 | 670.00 | 670.00 | -5.63% | 134,551 |
| Jan 15, 2026 | 770.00 | 780.00 | 680.00 | 710.00 | 710.00 | -6.58% | 257,724 |
| Jan 14, 2026 | 765.00 | 780.00 | 740.00 | 760.00 | 760.00 | -1.30% | 28,487 |
| Jan 13, 2026 | 785.00 | 790.00 | 752.50 | 770.00 | 770.00 | -1.91% | 33,036 |
| Jan 12, 2026 | 795.00 | 810.00 | 770.00 | 785.00 | 785.00 | -1.26% | 53,845 |
| Jan 9, 2026 | 792.22 | 810.00 | 770.00 | 795.00 | 795.00 | -0.63% | 34,004 |
| Jan 8, 2026 | 770.00 | 810.00 | 760.00 | 800.00 | 800.00 | 3.90% | 99,169 |
| Jan 7, 2026 | 755.00 | 790.00 | 740.00 | 770.00 | 770.00 | 1.99% | 81,633 |
| Jan 6, 2026 | 720.00 | 770.00 | 710.00 | 755.00 | 755.00 | 4.86% | 50,320 |
| Jan 5, 2026 | 770.00 | 780.00 | 710.00 | 720.00 | 720.00 | -4.00% | 72,221 |
| Jan 2, 2026 | 740.00 | 760.00 | 750.00 | 750.00 | 750.00 | -1.32% | 25,555 |
| Dec 31, 2025 | 770.00 | 790.00 | 742.22 | 760.00 | 760.00 | - | 32,938 |
| Dec 30, 2025 | 730.00 | 810.00 | 720.00 | 760.00 | 760.00 | 4.11% | 175,328 |
| Dec 29, 2025 | 675.00 | 740.00 | 670.00 | 730.00 | 730.00 | 8.15% | 124,251 |
| Dec 24, 2025 | 672.88 | 690.00 | 640.00 | 675.00 | 675.00 | 1.50% | 34,007 |
| Dec 23, 2025 | 665.00 | 680.00 | 640.00 | 665.00 | 665.00 | - | 17,836 |
| Dec 22, 2025 | 665.00 | 680.00 | 650.00 | 665.00 | 665.00 | 1.68% | 46,893 |
| Dec 19, 2025 | 665.00 | 680.00 | 650.00 | 654.00 | 654.00 | -0.91% | 41,674 |
| Dec 18, 2025 | 660.00 | 690.00 | 650.00 | 660.00 | 660.00 | - | 47,969 |
| Dec 17, 2025 | 640.00 | 670.00 | 630.00 | 660.00 | 660.00 | 2.17% | 45,932 |
| Dec 16, 2025 | 660.00 | 670.00 | 630.00 | 646.00 | 646.00 | -2.12% | 69,120 |
| Dec 15, 2025 | 645.00 | 670.00 | 640.00 | 660.00 | 660.00 | 3.13% | 64,406 |
| Dec 12, 2025 | 615.00 | 675.00 | 590.00 | 640.00 | 640.00 | 4.92% | 179,960 |
| Dec 11, 2025 | 595.00 | 618.98 | 590.00 | 610.00 | 610.00 | 2.52% | 61,956 |
| Dec 10, 2025 | 595.00 | 610.00 | 580.00 | 595.00 | 595.00 | - | 56,247 |
| Dec 9, 2025 | 605.00 | 620.00 | 580.00 | 595.00 | 595.00 | -1.65% | 28,242 |
| Dec 8, 2025 | 620.00 | 630.00 | 600.00 | 605.00 | 605.00 | -2.42% | 11,870 |
| Dec 5, 2025 | 622.00 | 620.00 | 620.00 | 620.00 | 620.00 | - | 10,459 |
| Dec 4, 2025 | 644.50 | 650.00 | 610.00 | 620.00 | 620.00 | -3.13% | 22,194 |
| Dec 3, 2025 | 635.00 | 644.60 | 610.00 | 640.00 | 640.00 | 0.79% | 61,137 |
| Dec 2, 2025 | 650.00 | 659.00 | 625.00 | 635.00 | 635.00 | -2.31% | 52,392 |
| Dec 1, 2025 | 665.00 | 690.00 | 640.00 | 650.00 | 650.00 | -2.26% | 78,169 |
| Nov 28, 2025 | 639.80 | 640.00 | 640.00 | 665.00 | 665.00 | 5.56% | 82,296 |
| Nov 27, 2025 | 590.00 | 639.80 | 586.00 | 630.00 | 630.00 | 6.78% | 169,597 |
| Nov 26, 2025 | 565.00 | 600.00 | 560.00 | 590.00 | 590.00 | 4.42% | 32,504 |
| Nov 25, 2025 | 561.00 | 590.00 | 560.00 | 565.00 | 565.00 | -0.53% | 27,026 |
| Nov 24, 2025 | 580.00 | 590.00 | 565.11 | 568.00 | 568.00 | -0.35% | 9,701 |
| Nov 21, 2025 | 583.21 | 590.00 | 552.00 | 570.00 | 570.00 | -4.20% | 68,618 |
| Nov 20, 2025 | 569.00 | 605.66 | 568.00 | 595.00 | 595.00 | 4.39% | 137,152 |
| Nov 19, 2025 | 560.00 | 580.00 | 552.00 | 570.00 | 570.00 | - | 39,612 |
| Nov 18, 2025 | 585.00 | 600.00 | 560.00 | 570.00 | 570.00 | -5.00% | 63,351 |
| Nov 17, 2025 | 610.00 | 615.00 | 582.67 | 600.00 | 600.00 | -1.32% | 81,180 |
| Nov 14, 2025 | 620.00 | 620.00 | 584.00 | 608.00 | 608.00 | -1.94% | 205,190 |
| Nov 13, 2025 | 630.00 | 650.00 | 610.00 | 620.00 | 620.00 | -1.59% | 164,001 |
| Nov 12, 2025 | 600.00 | 640.00 | 590.00 | 630.00 | 630.00 | 5.00% | 105,480 |
| Nov 11, 2025 | 615.00 | 630.00 | 590.00 | 600.00 | 600.00 | -2.44% | 46,260 |
| Nov 10, 2025 | 620.00 | 630.00 | 600.00 | 615.00 | 615.00 | -0.81% | 25,166 |
| Nov 7, 2025 | 640.00 | 642.40 | 610.00 | 620.00 | 620.00 | -3.13% | 105,664 |
| Nov 6, 2025 | 645.00 | 680.00 | 630.00 | 640.00 | 640.00 | - | 63,646 |
| Nov 5, 2025 | 635.00 | 659.67 | 620.00 | 640.00 | 640.00 | - | 38,422 |
| Nov 4, 2025 | 655.00 | 660.00 | 610.12 | 640.00 | 640.00 | -1.54% | 134,651 |
| Nov 3, 2025 | 610.00 | 680.00 | 560.00 | 650.00 | 650.00 | 6.56% | 261,585 |
| Oct 31, 2025 | 615.00 | 640.00 | 600.00 | 610.00 | 610.00 | -0.81% | 69,648 |
| Oct 30, 2025 | 595.00 | 640.00 | 590.00 | 615.00 | 615.00 | 3.36% | 90,457 |
| Oct 29, 2025 | 595.00 | 610.00 | 580.00 | 595.00 | 595.00 | - | 46,537 |
| Oct 28, 2025 | 585.00 | 610.00 | 573.00 | 595.00 | 595.00 | 2.59% | 258,074 |
| Oct 27, 2025 | 585.00 | 650.00 | 573.00 | 580.00 | 580.00 | -0.85% | 255,358 |
| Oct 24, 2025 | 585.00 | 590.00 | 580.00 | 585.00 | 585.00 | - | 26,383 |
| Oct 23, 2025 | 600.00 | 610.00 | 581.00 | 585.00 | 585.00 | -0.85% | 34,893 |
| Oct 22, 2025 | 590.00 | 620.00 | 580.00 | 590.00 | 590.00 | - | 69,982 |
| Oct 21, 2025 | 595.00 | 620.00 | 550.00 | 590.00 | 590.00 | 1.72% | 195,365 |
| Oct 20, 2025 | 498.00 | 598.00 | 490.00 | 580.00 | 580.00 | 16.00% | 165,676 |
| Oct 17, 2025 | 545.00 | 550.00 | 490.00 | 500.00 | 500.00 | -8.26% | 266,989 |
| Oct 16, 2025 | 565.00 | 580.00 | 512.00 | 545.00 | 545.00 | -3.02% | 222,853 |
| Oct 15, 2025 | 630.00 | 640.00 | 558.00 | 562.00 | 562.00 | -9.35% | 243,861 |