Gear4music (Holdings) plc (AIM:G4M)
London
· Delayed Price · Currency is GBP · Price in GBX 284.00
-3.00 (-1.05%)
At close: Mar 6, 2026
Gear4music (Holdings) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 288.00 | 290.00 | 285.00 | 287.00 | 287.00 | -0.35% | 1,760 |
| Mar 4, 2026 | 288.00 | 290.00 | 286.00 | 288.00 | 288.00 | - | 2,246 |
| Mar 3, 2026 | 290.00 | 304.00 | 286.51 | 288.00 | 288.00 | -3.03% | 13,277 |
| Mar 2, 2026 | 295.00 | 304.00 | 290.00 | 297.00 | 297.00 | -0.34% | 3,858 |
| Feb 27, 2026 | 282.00 | 306.00 | 280.00 | 298.00 | 298.00 | 5.67% | 48,554 |
| Feb 26, 2026 | 282.00 | 290.00 | 274.00 | 282.00 | 282.00 | - | 1,860 |
| Feb 25, 2026 | 280.00 | 290.00 | 274.00 | 282.00 | 282.00 | 0.71% | 18,225 |
| Feb 24, 2026 | 286.00 | 290.00 | 276.51 | 280.00 | 280.00 | -2.10% | 16,306 |
| Feb 23, 2026 | 286.00 | 290.00 | 282.00 | 286.00 | 286.00 | - | 10,754 |
| Feb 20, 2026 | 286.00 | 290.00 | 282.00 | 286.00 | 286.00 | - | 11,632 |
| Feb 19, 2026 | 286.00 | 288.68 | 283.70 | 286.00 | 286.00 | - | 3,092 |
| Feb 18, 2026 | 286.00 | 290.00 | 283.60 | 286.00 | 286.00 | - | 9,594 |
| Feb 17, 2026 | 288.00 | 293.49 | 282.00 | 286.00 | 286.00 | -0.69% | 26,181 |
| Feb 16, 2026 | 275.00 | 294.00 | 272.00 | 288.00 | 288.00 | 4.73% | 59,113 |
| Feb 13, 2026 | 275.00 | 278.00 | 273.71 | 275.00 | 275.00 | - | 5,324 |
| Feb 12, 2026 | 275.00 | 278.00 | 273.66 | 275.00 | 275.00 | - | 30,033 |
| Feb 11, 2026 | 285.00 | 286.00 | 270.00 | 275.00 | 275.00 | -3.51% | 60,378 |
| Feb 10, 2026 | 284.10 | 290.00 | 280.00 | 285.00 | 285.00 | -0.70% | 10,123 |
| Feb 9, 2026 | 294.00 | 298.00 | 284.00 | 287.00 | 287.00 | -1.03% | 18,940 |
| Feb 6, 2026 | 295.00 | 298.00 | 290.00 | 290.00 | 290.00 | -1.69% | 60,735 |
| Feb 5, 2026 | 298.00 | 306.00 | 290.00 | 295.00 | 295.00 | -1.01% | 31,364 |
| Feb 4, 2026 | 298.00 | 306.00 | 293.16 | 298.00 | 298.00 | 0.68% | 10,807 |
| Feb 3, 2026 | 298.00 | 306.00 | 294.00 | 296.00 | 296.00 | -0.67% | 57,300 |
| Feb 2, 2026 | 295.00 | 300.00 | 290.00 | 298.00 | 298.00 | 1.02% | 35,960 |
| Jan 30, 2026 | 295.00 | 298.50 | 290.00 | 295.00 | 295.00 | - | 17,380 |
| Jan 29, 2026 | 295.00 | 300.00 | 290.00 | 295.00 | 295.00 | - | 21,659 |
| Jan 28, 2026 | 290.02 | 300.00 | 300.00 | 295.00 | 295.00 | - | 26,036 |
| Jan 27, 2026 | 310.00 | 310.00 | 290.00 | 295.00 | 295.00 | -2.96% | 49,922 |
| Jan 26, 2026 | 300.02 | 310.00 | 298.00 | 304.00 | 304.00 | -0.33% | 11,884 |
| Jan 23, 2026 | 305.00 | 312.15 | 300.00 | 305.00 | 305.00 | - | 104,174 |
| Jan 22, 2026 | 305.00 | 310.00 | 300.00 | 305.00 | 305.00 | - | 35,799 |
| Jan 21, 2026 | 318.00 | 326.00 | 300.00 | 305.00 | 305.00 | -4.09% | 155,481 |
| Jan 20, 2026 | 325.00 | 337.49 | 310.00 | 318.00 | 318.00 | 2.58% | 284,327 |
| Jan 19, 2026 | 318.00 | 326.00 | 304.00 | 310.00 | 310.00 | -2.52% | 45,508 |
| Jan 16, 2026 | 306.00 | 326.00 | 306.00 | 318.00 | 318.00 | 1.60% | 73,367 |
| Jan 15, 2026 | 313.00 | 320.00 | 306.00 | 313.00 | 313.00 | - | 20,240 |
| Jan 14, 2026 | 313.00 | 319.49 | 306.57 | 313.00 | 313.00 | - | 47,139 |
| Jan 13, 2026 | 304.00 | 318.89 | 290.00 | 313.00 | 313.00 | 5.39% | 106,106 |
| Jan 12, 2026 | 297.00 | 304.00 | 290.00 | 297.00 | 297.00 | - | 568 |
| Jan 9, 2026 | 297.00 | 304.00 | 290.00 | 297.00 | 297.00 | - | 33,948 |
| Jan 8, 2026 | 297.00 | 299.00 | 293.96 | 297.00 | 297.00 | - | 5,766 |
| Jan 7, 2026 | 297.00 | 304.00 | 290.00 | 297.00 | 297.00 | - | 18,515 |
| Jan 6, 2026 | 297.00 | 302.00 | 293.00 | 297.00 | 297.00 | - | 23,166 |
| Jan 5, 2026 | 297.00 | 302.38 | 292.61 | 297.00 | 297.00 | - | 9,895 |
| Jan 2, 2026 | 297.00 | 303.97 | 292.00 | 297.00 | 297.00 | - | 2,387 |
| Dec 31, 2025 | 305.00 | 307.00 | 292.00 | 297.00 | 297.00 | -2.62% | 9,507 |
| Dec 30, 2025 | 292.00 | 307.89 | 292.50 | 305.00 | 305.00 | 4.45% | 22,058 |
| Dec 29, 2025 | 292.00 | 299.97 | 288.21 | 292.00 | 292.00 | - | 24,245 |
| Dec 24, 2025 | 292.00 | 299.97 | 292.50 | 292.00 | 292.00 | - | 226 |
| Dec 23, 2025 | 295.00 | 295.61 | 284.25 | 292.00 | 292.00 | -1.02% | 13,600 |
| Dec 22, 2025 | 299.00 | 302.36 | 290.50 | 295.00 | 295.00 | -1.34% | 6,975 |
| Dec 19, 2025 | 305.00 | 310.00 | 290.25 | 299.00 | 299.00 | -1.97% | 25,279 |
| Dec 18, 2025 | 305.00 | 310.00 | 296.21 | 305.00 | 305.00 | 4.45% | 14,485 |
| Dec 17, 2025 | 305.00 | 307.00 | 292.00 | 292.00 | 292.00 | -4.26% | 26,960 |
| Dec 16, 2025 | 305.00 | 310.00 | 300.00 | 305.00 | 305.00 | - | 17,485 |
| Dec 15, 2025 | 305.00 | 308.00 | 304.31 | 305.00 | 305.00 | - | 7,573 |
| Dec 12, 2025 | 304.25 | 309.98 | 304.25 | 305.00 | 305.00 | - | 39,267 |
| Dec 11, 2025 | 308.00 | 316.00 | 300.00 | 305.00 | 305.00 | -0.97% | 68,557 |
| Dec 10, 2025 | 308.00 | 314.00 | 306.41 | 308.00 | 308.00 | - | 25,979 |
| Dec 9, 2025 | 308.00 | 314.00 | 304.73 | 308.00 | 308.00 | - | 9,790 |
| Dec 8, 2025 | 308.00 | 316.00 | 300.00 | 308.00 | 308.00 | - | 30,242 |
| Dec 5, 2025 | 305.00 | 316.00 | 300.00 | 308.00 | 308.00 | 0.98% | 93,672 |
| Dec 4, 2025 | 305.00 | 310.00 | 301.67 | 305.00 | 305.00 | - | 55,988 |
| Dec 3, 2025 | 297.00 | 314.00 | 297.00 | 305.00 | 305.00 | 6.64% | 277,974 |
| Dec 2, 2025 | 293.00 | 296.00 | 284.00 | 286.00 | 286.00 | -2.39% | 13,388 |
| Dec 1, 2025 | 294.00 | 300.00 | 288.00 | 293.00 | 293.00 | -0.34% | 15,103 |
| Nov 28, 2025 | 294.00 | 293.00 | 288.02 | 294.00 | 294.00 | -0.34% | 10,476 |
| Nov 27, 2025 | 300.00 | 300.00 | 290.00 | 295.00 | 295.00 | - | 2,958 |
| Nov 26, 2025 | 294.50 | 294.50 | 294.40 | 295.00 | 295.00 | - | 6,636 |
| Nov 25, 2025 | 295.00 | 300.00 | 290.00 | 295.00 | 295.00 | - | 8,799 |
| Nov 24, 2025 | 297.00 | 300.00 | 290.00 | 295.00 | 295.00 | -0.67% | 14,453 |
| Nov 21, 2025 | 304.00 | 314.11 | 294.00 | 297.00 | 297.00 | -2.30% | 183,818 |
| Nov 20, 2025 | 307.00 | 320.00 | 300.00 | 304.00 | 304.00 | -1.94% | 17,570 |
| Nov 19, 2025 | 321.00 | 322.88 | 305.80 | 310.00 | 310.00 | -3.13% | 80,353 |
| Nov 18, 2025 | 323.00 | 336.00 | 318.00 | 320.00 | 320.00 | -0.93% | 180,663 |
| Nov 17, 2025 | 310.00 | 330.00 | 315.21 | 323.00 | 323.00 | 4.19% | 113,611 |
| Nov 14, 2025 | 319.00 | 320.00 | 304.00 | 310.00 | 310.00 | -2.82% | 28,669 |
| Nov 13, 2025 | 319.00 | 321.99 | 316.01 | 319.00 | 319.00 | -0.93% | 11,147 |
| Nov 12, 2025 | 305.00 | 322.00 | 306.63 | 322.00 | 322.00 | 5.57% | 67,528 |
| Nov 11, 2025 | 294.00 | 310.00 | 288.00 | 305.00 | 305.00 | 3.74% | 61,504 |
| Nov 10, 2025 | 299.00 | 302.98 | 288.50 | 294.00 | 294.00 | -1.67% | 34,923 |
| Nov 7, 2025 | 296.00 | 309.40 | 285.32 | 299.00 | 299.00 | 1.01% | 98,179 |
| Nov 6, 2025 | 296.00 | 302.00 | 290.00 | 296.00 | 296.00 | - | 30,226 |
| Nov 5, 2025 | 286.00 | 308.00 | 290.00 | 296.00 | 296.00 | 3.50% | 63,765 |
| Nov 4, 2025 | 293.00 | 290.00 | 283.00 | 286.00 | 286.00 | -2.39% | 88,928 |
| Nov 3, 2025 | 293.00 | 300.00 | 284.00 | 293.00 | 293.00 | - | 3,530 |
| Oct 31, 2025 | 293.00 | 298.00 | 288.54 | 293.00 | 293.00 | 4.64% | 23,208 |
| Oct 30, 2025 | 296.00 | 293.30 | 280.00 | 280.00 | 280.00 | -5.41% | 35,173 |
| Oct 29, 2025 | 296.00 | 302.00 | 290.00 | 296.00 | 296.00 | - | 10,150 |
| Oct 28, 2025 | 296.00 | 297.90 | 293.11 | 296.00 | 296.00 | - | 20,743 |
| Oct 27, 2025 | 296.00 | 297.97 | 290.02 | 296.00 | 296.00 | - | 6,631 |
| Oct 24, 2025 | 296.00 | 302.00 | 287.47 | 296.00 | 296.00 | - | 100,600 |
| Oct 23, 2025 | 288.00 | 299.00 | 282.00 | 296.00 | 296.00 | 3.50% | 93,480 |
| Oct 22, 2025 | 293.00 | 300.00 | 286.00 | 286.00 | 286.00 | -2.39% | 39,673 |
| Oct 21, 2025 | 293.00 | 299.97 | 286.72 | 293.00 | 293.00 | - | 72,165 |
| Oct 20, 2025 | 293.00 | 299.00 | 286.03 | 293.00 | 293.00 | 1.03% | 72,879 |
| Oct 17, 2025 | 303.00 | 310.00 | 287.42 | 290.00 | 290.00 | -6.45% | 130,121 |
| Oct 16, 2025 | 305.00 | 316.00 | 296.03 | 310.00 | 310.00 | - | 28,986 |
| Oct 15, 2025 | 305.00 | 310.00 | 300.00 | 310.00 | 310.00 | 1.31% | 75,008 |
| Oct 14, 2025 | 295.00 | 316.00 | 295.51 | 306.00 | 306.00 | 8.51% | 237,981 |