Gear4music (Holdings) plc (AIM:G4M)
London
· Delayed Price · Currency is GBP · Price in GBX 245.00
-5.00 (-2.00%)
Apr 28, 2026, 4:35 PM GMT
Gear4music (Holdings) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 250.00 | 254.00 | 235.00 | 245.00 | 245.00 | -2.00% | 70,496 |
| Apr 27, 2026 | 260.00 | 265.00 | 245.34 | 250.00 | 250.00 | -3.85% | 9,488 |
| Apr 24, 2026 | 265.00 | 260.80 | 255.00 | 260.00 | 260.00 | -1.89% | 14,941 |
| Apr 23, 2026 | 270.00 | 279.97 | 261.55 | 265.00 | 265.00 | -1.85% | 46,957 |
| Apr 22, 2026 | 262.50 | 274.00 | 258.00 | 270.00 | 270.00 | 2.86% | 55,840 |
| Apr 21, 2026 | 257.50 | 274.00 | 250.00 | 262.50 | 262.50 | 8.25% | 304,598 |
| Apr 20, 2026 | 245.00 | 250.00 | 240.00 | 242.50 | 242.50 | -1.02% | 3,716 |
| Apr 17, 2026 | 245.00 | 250.00 | 240.00 | 245.00 | 245.00 | - | 20,241 |
| Apr 16, 2026 | 247.50 | 255.00 | 240.00 | 245.00 | 245.00 | -1.01% | 17,554 |
| Apr 15, 2026 | 247.50 | 255.00 | 240.00 | 247.50 | 247.50 | - | 25,673 |
| Apr 14, 2026 | 247.50 | 247.89 | 242.00 | 247.50 | 247.50 | - | 36,074 |
| Apr 13, 2026 | 248.89 | 245.00 | 245.00 | 247.50 | 247.50 | - | 4,401 |
| Apr 10, 2026 | 247.50 | 248.89 | 240.00 | 247.50 | 247.50 | - | 31,447 |
| Apr 9, 2026 | 247.50 | 249.00 | 240.00 | 247.50 | 247.50 | - | 3,043 |
| Apr 8, 2026 | 235.00 | 260.00 | 230.00 | 247.50 | 247.50 | 5.32% | 31,636 |
| Apr 7, 2026 | 235.00 | 240.00 | 230.00 | 235.00 | 235.00 | - | 8,076 |
| Apr 2, 2026 | 239.00 | 246.00 | 230.00 | 235.00 | 235.00 | -1.67% | 24,585 |
| Apr 1, 2026 | 224.00 | 246.00 | 224.00 | 239.00 | 239.00 | 5.75% | 39,330 |
| Mar 31, 2026 | 235.90 | 230.00 | 226.00 | 226.00 | 226.00 | -3.42% | 21,997 |
| Mar 30, 2026 | 242.00 | 245.00 | 226.51 | 234.00 | 234.00 | -3.31% | 18,838 |
| Mar 27, 2026 | 242.00 | 246.00 | 236.00 | 242.00 | 242.00 | 0.83% | 51,437 |
| Mar 26, 2026 | 245.00 | 250.00 | 234.00 | 240.00 | 240.00 | -1.64% | 65,180 |
| Mar 25, 2026 | 256.00 | 260.00 | 238.02 | 244.00 | 244.00 | -4.69% | 55,649 |
| Mar 24, 2026 | 268.00 | 268.00 | 242.00 | 256.00 | 256.00 | -6.23% | 76,155 |
| Mar 23, 2026 | 278.00 | 276.00 | 266.00 | 273.00 | 273.00 | -1.80% | 19,397 |
| Mar 20, 2026 | 281.00 | 286.00 | 274.50 | 278.00 | 278.00 | -1.07% | 10,567 |
| Mar 19, 2026 | 281.00 | 275.68 | 274.00 | 281.00 | 281.00 | - | 8,252 |
| Mar 18, 2026 | 281.00 | 275.68 | 275.68 | 281.00 | 281.00 | - | 343 |
| Mar 17, 2026 | 281.00 | 288.00 | 274.00 | 281.00 | 281.00 | - | 4,064 |
| Mar 16, 2026 | 281.00 | 288.00 | 274.00 | 281.00 | 281.00 | - | 1,492 |
| Mar 13, 2026 | 281.00 | 288.00 | 274.50 | 281.00 | 281.00 | - | 6,622 |
| Mar 12, 2026 | 281.00 | 281.00 | 274.00 | 281.00 | 281.00 | - | 6,004 |
| Mar 11, 2026 | 278.00 | 288.00 | 274.00 | 281.00 | 281.00 | 1.08% | 24,777 |
| Mar 10, 2026 | 278.00 | 282.00 | 276.00 | 278.00 | 278.00 | - | 2,581 |
| Mar 9, 2026 | 284.00 | 284.00 | 275.20 | 278.00 | 278.00 | -2.11% | 8,722 |
| Mar 6, 2026 | 287.00 | 288.00 | 284.00 | 284.00 | 284.00 | -1.05% | 7,911 |
| 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 | 297.00 | 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 | 287.00 | 290.00 | 280.00 | 285.00 | 285.00 | -0.70% | 10,122 |
| 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 | 295.00 | 300.00 | 290.00 | 295.00 | 295.00 | - | 41,037 |
| Jan 27, 2026 | 304.00 | 310.00 | 290.00 | 295.00 | 295.00 | -2.96% | 49,922 |
| Jan 26, 2026 | 305.00 | 310.00 | 298.00 | 304.00 | 304.00 | -0.33% | 11,885 |
| 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 | 313.00 | 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 | - | 25,240 |
| Jan 14, 2026 | 313.00 | 319.49 | 306.57 | 313.00 | 313.00 | - | 72,139 |
| Jan 13, 2026 | 297.00 | 318.89 | 290.00 | 313.00 | 313.00 | 5.39% | 111,106 |
| 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 | 305.00 | 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 | - | 68,340 |
| Dec 3, 2025 | 297.00 | 314.00 | 297.00 | 305.00 | 305.00 | 6.64% | 277,974 |