Shares Magazine
117.50p-17.50 (-12.96%)02 Apr 2025, 17:03
Gear4Music (Holdings) PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 2, 2025 | 132.50p | 135.00p | 115.00p | 117.50p | 139,377 |
| Apr 1, 2025 | 135.00p | 138.30p | 127.00p | 135.00p | 13 |
| Mar 31, 2025 | 135.00p | 133.65p | 133.65p | 135.00p | 798 |
| Mar 28, 2025 | 135.00p | 143.00p | 130.00p | 135.00p | 1,146 |
| Mar 27, 2025 | 135.00p | 130.00p | 130.00p | 135.00p | 3 |
| Mar 26, 2025 | 135.00p | 140.00p | 139.50p | 135.00p | 45,897 |
| Mar 25, 2025 | 135.00p | 131.00p | 130.25p | 135.00p | 6,075 |
| Mar 24, 2025 | 135.00p | 131.00p | 130.00p | 135.00p | 13,160 |
| Mar 21, 2025 | 136.00p | 132.50p | 131.00p | 135.00p | 4,000 |
| Mar 20, 2025 | 136.00p | 132.80p | 132.80p | 136.00p | 252 |
| Mar 19, 2025 | 137.50p | 138.00p | 132.00p | 136.00p | 8,629 |
| Mar 18, 2025 | 142.50p | 140.00p | 135.25p | 137.50p | 12,974 |
| Mar 17, 2025 | 142.50p | 142.00p | 140.25p | 142.50p | 20,000 |
| Mar 14, 2025 | 142.50p | 142.00p | 141.44p | 142.50p | 13,144 |
| Mar 13, 2025 | 142.50p | 141.44p | 141.30p | 142.50p | 1,783 |
| Mar 12, 2025 | 142.50p | 145.00p | 145.00p | 142.50p | 669 |
| Mar 11, 2025 | 142.50p | 145.00p | 145.00p | 142.50p | 2,500 |
| Mar 10, 2025 | 145.00p | 145.00p | 140.00p | 142.50p | 42,191 |
| Mar 6, 2025 | 145.00p | 140.30p | 140.30p | 145.00p | 3,000 |
| Mar 5, 2025 | 145.00p | 150.00p | 140.30p | 145.00p | 210 |
| Mar 4, 2025 | 145.00p | 150.00p | 140.00p | 145.00p | 11,001 |
| Mar 3, 2025 | 145.00p | 149.85p | 148.00p | 145.00p | 4,002 |
| Feb 28, 2025 | 145.00p | 145.00p | 140.30p | 145.00p | 9,525 |
| Feb 27, 2025 | 145.00p | 140.30p | 140.30p | 145.00p | 55 |
| Feb 26, 2025 | 147.50p | 145.25p | 145.00p | 145.00p | 11,828 |
| Feb 25, 2025 | 150.00p | 149.50p | 145.00p | 147.50p | 8,977 |
| Feb 24, 2025 | 150.00p | 149.50p | 145.10p | 150.00p | 5,227 |
| Feb 21, 2025 | 150.00p | 151.00p | 146.00p | 150.00p | 34,990 |
| Feb 20, 2025 | 155.00p | 150.10p | 146.60p | 150.00p | 22,957 |
| Feb 19, 2025 | 155.00p | 152.00p | 150.00p | 155.00p | 61,268 |
| Feb 18, 2025 | 155.00p | 152.70p | 151.13p | 155.00p | 5,335 |
| Feb 17, 2025 | 155.00p | 152.70p | 152.60p | 155.00p | 513 |
| Feb 14, 2025 | 155.00p | 159.00p | 152.60p | 155.00p | 3,186 |
| Feb 13, 2025 | 150.00p | 158.90p | 152.55p | 155.00p | 15,667 |
| Feb 12, 2025 | 150.00p | 154.00p | 145.70p | 150.00p | 9,278 |
| Feb 11, 2025 | 152.50p | 153.00p | 145.50p | 150.00p | 86,371 |
| Feb 10, 2025 | 152.50p | 154.93p | 150.00p | 152.50p | 15,147 |
| Feb 7, 2025 | 152.50p | 155.00p | 150.00p | 152.50p | 50,113 |
| Feb 6, 2025 | 152.50p | 150.00p | 150.00p | 152.50p | 5,050 |
| Feb 5, 2025 | 152.50p | 153.90p | 150.00p | 152.50p | 21,188 |
| Feb 4, 2025 | 152.50p | 150.15p | 150.15p | 152.50p | 20,620 |
| Feb 3, 2025 | 152.50p | 150.10p | 147.00p | 152.50p | 20,826 |
| Jan 31, 2025 | 152.50p | 150.08p | 150.08p | 152.50p | 722 |
| Jan 29, 2025 | 152.50p | 154.00p | 150.00p | 152.50p | 36,148 |
| Jan 28, 2025 | 152.50p | 152.00p | 152.00p | 152.50p | 421 |
| Jan 27, 2025 | 152.50p | 154.49p | 152.00p | 152.50p | 5,412 |
| Jan 24, 2025 | 150.00p | 155.00p | 145.00p | 152.50p | 67,039 |
| Jan 23, 2025 | 150.00p | 155.00p | 145.15p | 155.00p | 19,913 |
| Jan 22, 2025 | 150.00p | 146.00p | 145.00p | 150.00p | 1,440 |
| Jan 21, 2025 | 147.50p | 154.00p | 145.00p | 150.00p | 31,281 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| W.A.G Payment Solutions PLC | 68.20 | 12.91 |
| Bakkavor Group PLC | 191.80 | 7.87 |
| Ocado Group PLC | 295.10 | 5.54 |
| Molten Ventures PLC | 268.20 | 4.85 |
| Deliveroo PLC | 129.30 | 4.78 |
| Dr. Martens PLC | 53.00 | 3.92 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Trustpilot Group PLC | 216.00 | -3.49 |
| Victrex PLC | 852.00 | -3.29 |
| Vesuvius PLC | 384.80 | -3.07 |
| Rolls-Royce Holdings PLC | 755.80 | -3.03 |
| Alpha Group International PLC | 2,500.00 | -2.91 |
| Ninety One PLC | 143.20 | -2.85 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.