Audioboom Group plc (AIM:BOOM)
London
· Delayed Price · Currency is GBP · Price in GBX 620.00
0.00 (0.00%)
At close: Dec 5, 2025
Audioboom Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 650.00 | 660.00 | 610.00 | 620.00 | 620.00 | -5.05% | 85,503 |
| Oct 13, 2025 | 690.00 | 700.00 | 640.00 | 653.00 | 653.00 | -6.04% | 100,571 |
| Oct 10, 2025 | 690.00 | 720.00 | 680.00 | 695.00 | 695.00 | 0.72% | 116,775 |
| Oct 9, 2025 | 710.00 | 730.00 | 670.00 | 690.00 | 690.00 | -2.82% | 227,992 |
| Oct 8, 2025 | 695.00 | 750.00 | 660.00 | 710.00 | 710.00 | 2.16% | 472,777 |
| Oct 7, 2025 | 585.00 | 710.00 | 580.00 | 695.00 | 695.00 | 19.01% | 425,531 |
| Oct 6, 2025 | 628.00 | 645.00 | 580.00 | 584.00 | 584.00 | -8.46% | 404,442 |
| Oct 3, 2025 | 551.00 | 700.00 | 530.00 | 638.00 | 638.00 | 18.15% | 878,403 |
| Oct 2, 2025 | 520.00 | 558.00 | 510.00 | 540.00 | 540.00 | 5.88% | 81,314 |
| Oct 1, 2025 | 530.00 | 536.00 | 510.00 | 510.00 | 510.00 | -3.77% | 102,827 |
| Sep 30, 2025 | 510.00 | 540.00 | 490.00 | 530.00 | 530.00 | 3.92% | 41,968 |
| Sep 29, 2025 | 495.00 | 519.60 | 490.00 | 510.00 | 510.00 | 3.03% | 54,714 |
| Sep 26, 2025 | 492.50 | 500.00 | 471.00 | 495.00 | 495.00 | 0.51% | 58,470 |
| Sep 25, 2025 | 510.00 | 520.00 | 480.00 | 492.50 | 492.50 | -3.43% | 62,847 |
| Sep 24, 2025 | 515.00 | 530.00 | 500.00 | 510.00 | 510.00 | -0.97% | 58,588 |
| Sep 23, 2025 | 530.00 | 540.00 | 500.00 | 515.00 | 515.00 | -2.83% | 57,589 |
| Sep 22, 2025 | 520.00 | 550.00 | 520.00 | 530.00 | 530.00 | 0.95% | 85,154 |
| Sep 19, 2025 | 500.00 | 529.80 | 490.00 | 525.00 | 525.00 | 7.14% | 159,392 |
| Sep 18, 2025 | 490.00 | 504.67 | 480.00 | 490.00 | 490.00 | - | 64,251 |
| Sep 17, 2025 | 495.00 | 500.00 | 483.00 | 490.00 | 490.00 | -2.00% | 39,637 |
| Sep 16, 2025 | 505.00 | 510.00 | 480.00 | 500.00 | 500.00 | -0.99% | 106,730 |
| Sep 15, 2025 | 520.00 | 530.00 | 500.00 | 505.00 | 505.00 | -3.63% | 150,584 |
| Sep 12, 2025 | 540.00 | 560.00 | 510.00 | 524.00 | 524.00 | -1.13% | 183,276 |
| Sep 11, 2025 | 490.00 | 550.00 | 490.00 | 530.00 | 530.00 | 6.00% | 139,183 |
| Sep 10, 2025 | 465.00 | 507.75 | 460.00 | 500.00 | 500.00 | 7.53% | 247,109 |
| Sep 9, 2025 | 440.00 | 480.00 | 435.00 | 465.00 | 465.00 | 5.68% | 103,059 |
| Sep 8, 2025 | 430.00 | 455.00 | 420.00 | 440.00 | 440.00 | 2.33% | 108,708 |
| Sep 5, 2025 | 427.50 | 440.00 | 420.00 | 430.00 | 430.00 | 0.58% | 36,420 |
| Sep 4, 2025 | 442.50 | 450.00 | 422.00 | 427.50 | 427.50 | -3.72% | 116,637 |
| Sep 3, 2025 | 425.00 | 450.00 | 420.00 | 444.00 | 444.00 | 3.86% | 125,350 |
| Sep 2, 2025 | 452.50 | 465.00 | 415.00 | 427.50 | 427.50 | -5.00% | 118,127 |
| Sep 1, 2025 | 480.00 | 490.15 | 440.00 | 450.00 | 450.00 | -6.25% | 106,062 |
| Aug 29, 2025 | 480.00 | 490.00 | 460.00 | 480.00 | 480.00 | - | 78,875 |
| Aug 28, 2025 | 487.50 | 495.00 | 470.00 | 480.00 | 480.00 | -1.54% | 77,846 |
| Aug 27, 2025 | 492.50 | 500.00 | 470.00 | 487.50 | 487.50 | -1.02% | 83,846 |
| Aug 26, 2025 | 475.00 | 510.00 | 470.00 | 492.50 | 492.50 | 6.83% | 175,429 |
| Aug 22, 2025 | 442.50 | 490.00 | 435.00 | 461.00 | 461.00 | 4.18% | 318,770 |
| Aug 21, 2025 | 435.00 | 443.25 | 425.00 | 442.50 | 442.50 | 1.72% | 32,710 |
| Aug 20, 2025 | 455.00 | 460.00 | 426.22 | 435.00 | 435.00 | -4.61% | 133,770 |
| Aug 19, 2025 | 445.00 | 470.00 | 440.00 | 456.00 | 456.00 | 2.47% | 178,260 |
| Aug 18, 2025 | 420.00 | 455.00 | 405.00 | 445.00 | 445.00 | 5.95% | 279,516 |
| Aug 15, 2025 | 377.50 | 435.00 | 375.00 | 420.00 | 420.00 | 10.53% | 488,215 |
| Aug 14, 2025 | 387.50 | 390.00 | 370.00 | 380.00 | 380.00 | -1.30% | 100,402 |
| Aug 13, 2025 | 387.50 | 395.00 | 385.00 | 385.00 | 385.00 | -0.65% | 108,508 |
| Aug 12, 2025 | 390.00 | 400.00 | 370.20 | 387.50 | 387.50 | -0.64% | 262,036 |
| Aug 11, 2025 | 347.50 | 400.00 | 340.00 | 390.00 | 390.00 | 13.04% | 510,804 |
| Aug 8, 2025 | 337.50 | 349.00 | 330.00 | 345.00 | 345.00 | 2.22% | 39,377 |
| Aug 7, 2025 | 340.00 | 345.00 | 330.00 | 337.50 | 337.50 | - | 36,873 |
| Aug 6, 2025 | 357.50 | 360.00 | 330.00 | 337.50 | 337.50 | -2.17% | 47,355 |
| Aug 5, 2025 | 342.50 | 353.50 | 337.50 | 345.00 | 345.00 | 0.73% | 65,413 |
| Aug 4, 2025 | 350.00 | 355.00 | 340.00 | 342.50 | 342.50 | -2.14% | 89,348 |
| Aug 1, 2025 | 375.00 | 385.00 | 345.00 | 350.00 | 350.00 | -7.89% | 59,058 |
| Jul 31, 2025 | 380.00 | 390.00 | 370.00 | 380.00 | 380.00 | - | 32,340 |
| Jul 30, 2025 | 375.00 | 385.00 | 350.00 | 380.00 | 380.00 | 1.33% | 71,220 |
| Jul 29, 2025 | 382.50 | 390.00 | 365.00 | 375.00 | 375.00 | -1.96% | 31,633 |
| Jul 28, 2025 | 380.00 | 400.00 | 380.00 | 382.50 | 382.50 | 1.46% | 127,240 |
| Jul 25, 2025 | 340.00 | 390.00 | 335.00 | 377.00 | 377.00 | 10.88% | 246,538 |
| Jul 24, 2025 | 335.00 | 345.00 | 330.50 | 340.00 | 340.00 | 2.26% | 48,877 |
| Jul 23, 2025 | 320.00 | 345.00 | 315.00 | 332.50 | 332.50 | 3.91% | 84,304 |
| Jul 22, 2025 | 352.50 | 355.00 | 315.00 | 320.00 | 320.00 | -4.48% | 67,016 |
| Jul 21, 2025 | 360.00 | 380.00 | 335.00 | 335.00 | 335.00 | -7.59% | 157,092 |
| Jul 18, 2025 | 335.00 | 380.00 | 274.00 | 362.50 | 362.50 | 8.21% | 235,173 |