1. Share Prices

  2. Gear4Music (Holdings) PLC (G4M)

175.00p+0.00 (+0.00%)20 Sep 2024, 13:16
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Gear4Music (Holdings) PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 20, 2024175.00p177.49p177.33p175.00p329
Sep 19, 2024175.00p180.00p170.00p175.00p3,120
Sep 18, 2024175.00p174.00p172.00p174.00p6,500
Sep 17, 2024175.00p173.00p172.11p175.00p2,240
Sep 16, 2024175.00p173.00p173.00p175.00p798
Sep 13, 2024175.00p175.00p175.00p175.00p6,000
Sep 12, 2024175.00p179.00p172.80p175.00p4,839
Sep 11, 2024175.00p175.00p170.00p175.00p339,747
Sep 10, 2024180.00p181.74p170.00p175.00p18,389
Sep 9, 2024180.00p182.00p176.00p180.00p12,987
Sep 6, 2024186.00p184.00p171.85p180.00p42,516
Sep 5, 2024187.50p190.00p182.00p186.00p12,533
Sep 4, 2024187.50p190.00p185.00p187.50p6,354
Sep 3, 2024190.00p195.00p185.00p187.50p1,985
Sep 2, 2024200.00p203.00p186.00p190.00p34,191
Aug 30, 2024192.50p205.00p192.00p200.00p96,028
Aug 29, 2024190.00p193.70p192.00p192.50p9,050
Aug 28, 2024190.00p192.40p191.00p190.00p7,622
Aug 27, 2024190.00p195.00p185.00p190.00p42,808
Aug 23, 2024190.00p191.80p185.25p190.00p26,136
Aug 22, 2024180.00p194.50p180.65p190.00p56,449
Aug 21, 2024180.00p181.30p171.50p180.00p3,688
Aug 20, 2024180.00p185.00p177.00p180.00p7,438
Aug 19, 2024180.00p180.00p178.25p180.00p4,274
Aug 16, 2024180.00p183.49p180.00p180.00p2,859
Aug 15, 2024180.00p183.49p175.00p180.00p4,492
Aug 14, 2024180.00p183.75p183.75p180.00p2,000
Aug 13, 2024177.50p180.00p178.00p180.00p2,741
Aug 12, 2024177.50p180.00p175.00p177.50p21,935
Aug 9, 2024182.00p185.00p175.00p177.50p45,124
Aug 8, 2024181.50p185.00p178.50p182.00p17,517
Aug 7, 2024181.50p180.00p175.00p181.50p45,145
Aug 6, 2024182.50p185.00p175.65p181.50p42,262
Aug 5, 2024179.00p185.00p175.00p178.00p59,899
Aug 2, 2024181.50p183.00p178.00p179.00p10,921
Aug 1, 2024181.50p183.46p178.50p181.50p6,637
Jul 31, 2024181.50p180.00p178.50p181.50p23,410
Jul 30, 2024181.50p182.50p177.13p181.50p49,757
Jul 29, 2024181.00p182.00p175.00p181.50p19,871
Jul 26, 2024181.00p183.20p178.50p181.00p10,655
Jul 25, 2024181.00p178.48p178.48p181.00p1,108
Jul 24, 2024181.00p183.24p180.00p181.00p15,551
Jul 23, 2024182.50p185.00p178.00p181.00p5,051
Jul 22, 2024184.00p187.00p180.07p182.50p20,626
Jul 19, 2024176.00p187.00p177.90p182.00p109,836
Jul 18, 2024176.00p178.00p178.00p176.00p5,000
Jul 17, 2024177.50p180.00p175.00p176.00p27,316
Jul 16, 2024180.00p185.00p175.00p177.50p70,944
Jul 15, 2024180.00p181.80p176.20p180.00p9,041
Jul 12, 2024180.00p176.00p175.00p180.00p13,100
123456
Showing 1 to 50 of 253

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Volution Group PLC608.009.75
Essentra PLC148.802.62
Hammerson PLC31.241.63
Ip Group PLC48.501.57
Apax Global Alpha Limited147.201.52
Centamin PLC153.601.39

Fallers

CompanyPrice% Chg
Dr. Martens PLC51.65-19.42
Close Brothers Group PLC431.00-13.45
Bridgepoint Group PLC339.60-11.38
Johnson Matthey PLC1,470.00-8.53
Dowlais Group PLC58.55-7.21
Coats Group PLC98.60-5.37
Risers/fallers data from previous trading day.