Gear4music (Holdings) plc (AIM:G4M)
London
· Delayed Price · Currency is GBP · Price in GBX 308.00
+3.00 (0.98%)
At close: Dec 5, 2025
Gear4music (Holdings) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 286.00 | 290.00 | 273.68 | 282.00 | 282.00 | -1.40% | 19,768 |
| Oct 10, 2025 | 291.00 | 298.00 | 280.00 | 286.00 | 286.00 | -1.72% | 149,531 |
| Oct 9, 2025 | 275.00 | 298.00 | 270.00 | 291.00 | 291.00 | 5.82% | 61,297 |
| Oct 8, 2025 | 283.00 | 284.00 | 264.00 | 275.00 | 275.00 | -2.83% | 44,602 |
| Oct 7, 2025 | 287.00 | 294.00 | 276.00 | 283.00 | 283.00 | -0.35% | 185,010 |
| Oct 6, 2025 | 291.00 | 298.00 | 280.00 | 284.00 | 284.00 | -2.41% | 38,763 |
| Oct 3, 2025 | 297.00 | 304.00 | 284.00 | 291.00 | 291.00 | -2.02% | 29,160 |
| Oct 2, 2025 | 297.00 | 300.00 | 290.03 | 297.00 | 297.00 | - | 6,504 |
| Oct 1, 2025 | 297.00 | 304.00 | 296.00 | 297.00 | 297.00 | - | 9,075 |
| Sep 30, 2025 | 297.00 | 302.80 | 284.00 | 297.00 | 297.00 | - | 6,106 |
| Sep 29, 2025 | 297.00 | 303.00 | 295.61 | 297.00 | 297.00 | - | 8,235 |
| Sep 26, 2025 | 297.00 | 304.00 | 296.18 | 297.00 | 297.00 | - | 42,635 |
| Sep 25, 2025 | 297.00 | 304.00 | 303.00 | 297.00 | 297.00 | - | 1,983 |
| Sep 24, 2025 | 297.00 | 304.00 | 295.76 | 297.00 | 297.00 | - | 59,107 |
| Sep 23, 2025 | 297.00 | 304.00 | 293.50 | 297.00 | 297.00 | - | 106,510 |
| Sep 22, 2025 | 297.00 | 304.00 | 294.90 | 297.00 | 297.00 | - | 37,519 |
| Sep 19, 2025 | 293.00 | 303.97 | 286.00 | 297.00 | 297.00 | 1.37% | 43,388 |
| Sep 18, 2025 | 296.00 | 300.00 | 287.04 | 293.00 | 293.00 | -1.01% | 14,775 |
| Sep 17, 2025 | 299.00 | 303.98 | 292.00 | 296.00 | 296.00 | -1.00% | 14,529 |
| Sep 16, 2025 | 299.00 | 302.68 | 302.68 | 299.00 | 299.00 | - | 15,210 |
| Sep 15, 2025 | 299.00 | 304.00 | 294.10 | 299.00 | 299.00 | - | 15,322 |
| Sep 12, 2025 | 299.00 | 304.00 | 296.61 | 299.00 | 299.00 | - | 31,119 |
| Sep 11, 2025 | 310.00 | 316.00 | 296.00 | 299.00 | 299.00 | -3.55% | 57,258 |
| Sep 10, 2025 | 305.00 | 320.00 | 302.20 | 310.00 | 310.00 | 1.64% | 62,232 |
| Sep 9, 2025 | 296.00 | 308.11 | 293.55 | 305.00 | 305.00 | 3.04% | 54,583 |
| Sep 8, 2025 | 302.00 | 307.00 | 291.50 | 296.00 | 296.00 | -1.99% | 31,999 |
| Sep 5, 2025 | 277.00 | 314.00 | 267.49 | 302.00 | 302.00 | 13.96% | 425,455 |
| Sep 4, 2025 | 257.00 | 269.34 | 255.00 | 265.00 | 265.00 | 3.11% | 51,417 |
| Sep 3, 2025 | 257.00 | 263.79 | 254.98 | 257.00 | 257.00 | - | 71,698 |
| Sep 2, 2025 | 257.00 | 264.00 | 250.00 | 257.00 | 257.00 | - | 100,512 |
| Sep 1, 2025 | 252.00 | 266.00 | 248.00 | 257.00 | 257.00 | 1.98% | 35,587 |
| Aug 29, 2025 | 252.00 | 252.21 | 252.21 | 252.00 | 252.00 | - | 4,000 |
| Aug 28, 2025 | 252.00 | 257.68 | 242.00 | 252.00 | 252.00 | - | 21,157 |
| Aug 27, 2025 | 252.00 | 257.82 | 251.00 | 252.00 | 252.00 | - | 2,075 |
| Aug 26, 2025 | 253.00 | 258.00 | 246.00 | 252.00 | 252.00 | 0.80% | 5,411 |
| Aug 22, 2025 | 253.00 | 260.00 | 246.00 | 250.00 | 250.00 | -1.19% | 148,347 |
| Aug 21, 2025 | 253.00 | 257.89 | 248.10 | 253.00 | 253.00 | - | 5,734 |
| Aug 20, 2025 | 253.00 | 257.89 | 246.00 | 253.00 | 253.00 | - | 150,117 |
| Aug 19, 2025 | 253.00 | 259.30 | 246.00 | 253.00 | 253.00 | - | 37,766 |
| Aug 18, 2025 | 253.00 | 259.30 | 252.00 | 253.00 | 253.00 | - | 21,164 |
| Aug 15, 2025 | 250.00 | 259.79 | 250.07 | 253.00 | 253.00 | 1.20% | 45,600 |
| Aug 14, 2025 | 248.00 | 256.00 | 244.00 | 250.00 | 250.00 | 0.81% | 15,465 |
| Aug 13, 2025 | 248.00 | 252.00 | 250.00 | 248.00 | 248.00 | - | 43,664 |
| Aug 12, 2025 | 248.00 | 251.00 | 242.00 | 248.00 | 248.00 | - | 10,337 |
| Aug 11, 2025 | 248.00 | 253.82 | 242.18 | 248.00 | 248.00 | - | 5,667 |
| Aug 8, 2025 | 248.00 | 251.75 | 242.00 | 248.00 | 248.00 | - | 125,644 |
| Aug 7, 2025 | 248.00 | 254.00 | 242.00 | 248.00 | 248.00 | - | 34,910 |
| Aug 6, 2025 | 250.00 | 254.00 | 242.27 | 248.00 | 248.00 | -0.80% | 6,231 |
| Aug 5, 2025 | 250.00 | 252.00 | 245.33 | 250.00 | 250.00 | - | 94,493 |
| Aug 4, 2025 | 257.00 | 260.00 | 244.00 | 250.00 | 250.00 | -2.72% | 14,912 |
| Aug 1, 2025 | 257.00 | 263.79 | 250.75 | 257.00 | 257.00 | - | 186,851 |
| Jul 31, 2025 | 258.00 | 264.00 | 251.68 | 257.00 | 257.00 | -0.39% | 14,447 |
| Jul 30, 2025 | 247.00 | 263.30 | 244.00 | 258.00 | 258.00 | 4.45% | 358,775 |
| Jul 29, 2025 | 234.00 | 258.00 | 230.00 | 247.00 | 247.00 | 4.66% | 496,463 |
| Jul 28, 2025 | 224.00 | 238.00 | 220.00 | 236.00 | 236.00 | 5.36% | 25,719 |
| Jul 25, 2025 | 224.00 | 226.50 | 222.15 | 224.00 | 224.00 | - | 142 |
| Jul 24, 2025 | 224.00 | 225.80 | 221.29 | 224.00 | 224.00 | - | 4,646 |
| Jul 23, 2025 | 224.00 | 225.80 | 225.80 | 224.00 | 224.00 | - | 16 |
| Jul 22, 2025 | 224.00 | 228.00 | 220.00 | 224.00 | 224.00 | - | 1,021 |
| Jul 21, 2025 | 224.00 | 226.00 | 221.29 | 224.00 | 224.00 | - | 5,900 |
| Jul 18, 2025 | 224.00 | 228.00 | 221.00 | 224.00 | 224.00 | - | 14,510 |