Audioboom Group plc (AIM:BOOM)
London
· Delayed Price · Currency is GBP · Price in GBX 628.37
-1.63 (-0.26%)
Apr 28, 2026, 4:20 PM GMT
Audioboom Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 625.00 | 640.00 | 621.24 | 631.50 | - | 0.24% | 5,080 |
| Apr 27, 2026 | 629.50 | 640.00 | 610.00 | 630.00 | 630.00 | - | 37,729 |
| Apr 24, 2026 | 625.00 | 639.00 | 580.00 | 630.00 | 630.00 | - | 115,350 |
| Apr 23, 2026 | 635.00 | 650.00 | 620.00 | 630.00 | 630.00 | -0.79% | 23,347 |
| Apr 22, 2026 | 640.00 | 650.00 | 620.00 | 635.00 | 635.00 | -0.78% | 18,376 |
| Apr 21, 2026 | 637.50 | 650.00 | 630.00 | 640.00 | 640.00 | 0.79% | 20,652 |
| Apr 20, 2026 | 640.00 | 652.22 | 620.00 | 635.00 | 635.00 | -0.78% | 37,430 |
| Apr 17, 2026 | 630.00 | 670.00 | 620.00 | 640.00 | 640.00 | - | 126,001 |
| Apr 16, 2026 | 660.00 | 670.00 | 592.11 | 640.00 | 640.00 | 1.59% | 293,029 |
| Apr 15, 2026 | 633.50 | 635.00 | 635.00 | 630.00 | 630.00 | -0.47% | 143,579 |
| Apr 14, 2026 | 625.00 | 640.00 | 605.00 | 633.00 | 633.00 | 0.96% | 91,073 |
| Apr 13, 2026 | 602.50 | 660.00 | 595.00 | 627.00 | 627.00 | 2.79% | 139,372 |
| Apr 10, 2026 | 504.00 | 618.70 | 500.00 | 610.00 | 610.00 | 21.51% | 172,199 |
| Apr 9, 2026 | 500.00 | 510.00 | 490.00 | 502.00 | 502.00 | 0.40% | 80,302 |
| Apr 8, 2026 | 460.00 | 500.00 | 460.00 | 500.00 | 500.00 | 11.11% | 91,974 |
| Apr 7, 2026 | 460.00 | 470.00 | 440.00 | 450.00 | 450.00 | -2.17% | 32,097 |
| Apr 2, 2026 | 455.00 | 470.00 | 430.05 | 460.00 | 460.00 | -1.08% | 142,640 |
| Apr 1, 2026 | 460.00 | 480.00 | 440.00 | 465.00 | 465.00 | 5.68% | 44,836 |
| Mar 31, 2026 | 460.00 | 440.00 | 440.00 | 440.00 | 440.00 | -2.22% | 79,369 |
| Mar 30, 2026 | 480.00 | 480.00 | 440.00 | 450.00 | 450.00 | -6.25% | 138,886 |
| Mar 27, 2026 | 490.00 | 500.00 | 470.00 | 480.00 | 480.00 | -2.04% | 44,491 |
| Mar 26, 2026 | 500.00 | 510.00 | 480.00 | 490.00 | 490.00 | -2.00% | 33,787 |
| Mar 25, 2026 | 500.00 | 520.00 | 490.00 | 500.00 | 500.00 | 1.01% | 17,413 |
| Mar 24, 2026 | 500.00 | 520.00 | 480.00 | 495.00 | 495.00 | -1.00% | 87,553 |
| Mar 23, 2026 | 490.00 | 510.00 | 460.00 | 500.00 | 500.00 | - | 59,707 |
| Mar 20, 2026 | 479.60 | 488.00 | 488.00 | 500.00 | 500.00 | 6.38% | 51,127 |
| Mar 19, 2026 | 510.00 | 520.00 | 460.25 | 470.00 | 470.00 | -7.84% | 84,825 |
| Mar 18, 2026 | 490.00 | 520.00 | 497.80 | 510.00 | 510.00 | 4.08% | 103,677 |
| Mar 17, 2026 | 485.00 | 500.00 | 470.00 | 490.00 | 490.00 | -0.41% | 115,688 |
| Mar 16, 2026 | 500.00 | 510.00 | 480.10 | 492.00 | 492.00 | -1.60% | 63,985 |
| Mar 13, 2026 | 515.00 | 518.00 | 486.30 | 500.00 | 500.00 | -2.91% | 43,412 |
| Mar 12, 2026 | 540.00 | 545.00 | 510.00 | 515.00 | 515.00 | -4.63% | 38,113 |
| Mar 11, 2026 | 540.00 | 550.00 | 530.00 | 540.00 | 540.00 | - | 62,655 |
| Mar 10, 2026 | 540.00 | 550.00 | 530.00 | 540.00 | 540.00 | - | 72,816 |
| Mar 9, 2026 | 570.00 | 580.00 | 522.00 | 540.00 | 540.00 | -5.26% | 42,227 |
| 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 | - | 45,526 |
| Feb 25, 2026 | 610.00 | 620.00 | 590.00 | 610.00 | 610.00 | 0.33% | 31,274 |
| Feb 24, 2026 | 600.00 | 610.00 | 590.00 | 608.00 | 608.00 | 1.33% | 41,539 |
| 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% | 26,141 |
| 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 | 640.00 | 650.00 | 619.64 | 625.00 | 625.00 | -2.34% | 34,890 |
| 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 | 645.00 | 650.00 | 610.00 | 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 | 680.00 | 680.00 | 643.60 | 674.00 | 674.00 | -0.88% | 60,614 |
| 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% | 139,028 |
| 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 | 800.00 | 810.00 | 770.00 | 795.00 | 795.00 | -0.63% | 34,005 |
| 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 | 760.00 | 790.00 | 740.00 | 750.00 | 750.00 | -1.32% | 25,558 |
| 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 | 665.00 | 690.00 | 640.00 | 675.00 | 675.00 | 1.50% | 34,008 |
| 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 | 620.00 | 640.00 | 610.00 | 620.00 | 620.00 | - | 10,459 |
| Dec 4, 2025 | 640.00 | 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 |