218.00p+0.00 (+0.00%)11 Jul 2025, 16:51
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Gear4Music (Holdings) PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jul 10, 2025224.00p224.00p212.00p218.00p35,413
Jul 9, 2025226.00p228.00p220.00p224.00p12,631
Jul 8, 2025227.00p230.00p224.00p226.00p6,994
Jul 7, 2025233.00p234.00p224.94p232.00p19,781
Jul 4, 2025234.00p236.00p230.00p233.00p2,186
Jul 3, 2025238.00p243.00p230.00p234.00p61,321
Jul 2, 2025239.00p246.00p230.00p238.00p9,498
Jul 1, 2025241.00p252.00p232.00p239.00p24,614
Jun 30, 2025232.00p255.79p233.00p242.00p78,743
Jun 27, 2025215.00p234.64p210.00p232.00p92,830
Jun 26, 2025213.00p224.00p210.00p215.00p52,921
Jun 25, 2025201.50p219.80p197.50p213.00p193,572
Jun 24, 2025190.00p216.00p185.00p204.00p202,331
Jun 23, 2025185.00p190.00p183.00p185.00p4,325
Jun 20, 2025185.00p190.00p180.00p185.00p14,739
Jun 19, 2025185.00p189.50p181.30p185.00p26,682
Jun 18, 2025185.00p189.50p185.80p185.00p3,559
Jun 17, 2025175.00p189.00p173.80p189.00p49,165
Jun 16, 2025175.00p180.00p173.60p175.00p2,324
Jun 13, 2025172.50p180.00p165.00p175.00p23,845
Jun 12, 2025155.00p178.00p158.00p171.50p127,069
Jun 11, 2025150.00p155.00p145.00p150.00p3,021
Jun 10, 2025150.00p158.00p145.00p150.00p3,016
Jun 9, 2025150.00p148.00p148.00p150.00p600
Jun 6, 2025150.00p155.00p145.00p150.00p3,967
Jun 5, 2025150.00p154.50p147.60p150.00p6,007
Jun 4, 2025150.00p153.70p147.00p150.00p53,498
Jun 3, 2025150.00p155.00p146.51p150.00p28,934
Jun 2, 2025150.00p153.99p148.00p150.00p41,590
May 30, 2025150.00p153.80p148.00p150.00p4,383
May 29, 2025150.00p154.00p145.00p150.00p19,342
May 28, 2025150.00p156.50p145.99p150.00p72,071
May 27, 2025147.50p155.00p145.00p155.00p47,514
May 23, 2025160.00p160.00p145.00p147.50p35,846
May 22, 2025160.00p160.75p155.00p160.00p14,148
May 21, 2025162.50p165.00p155.00p160.00p5,077
May 20, 2025170.00p173.00p160.00p162.50p28,705
May 19, 2025170.00p174.88p165.15p170.00p47,709
May 16, 2025155.00p175.00p160.00p170.00p80,870
May 15, 2025138.50p159.85p143.52p155.00p54,701
May 14, 2025138.50p145.00p132.00p138.50p12,630
May 13, 2025138.50p145.00p132.00p138.00p63,989
May 12, 2025138.50p141.00p136.55p138.50p9,500
May 9, 2025140.00p145.00p138.50p138.50p25,206
May 8, 2025138.50p145.00p141.11p140.00p11,298
May 7, 2025138.50p144.74p141.00p138.50p1,096
May 6, 2025138.50p141.11p141.00p138.50p947
May 2, 2025138.50p145.00p141.11p138.50p2,103
May 1, 2025138.50p145.00p144.81p138.50p53
Apr 30, 2025138.50p141.11p141.00p138.50p1,158
Showing 1 to 50 of 249
July
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
July
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
29
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00