1. Share Prices

  2. Audioboom Group PLC (BOOM)

640.00p+0.00 (+0.00%)05 Nov 2025, 16:24
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Audioboom Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 4, 2025655.00p660.00p610.12p640.00p134,650
Nov 3, 2025610.00p680.00p560.00p650.00p261,584
Oct 31, 2025615.00p640.00p600.00p610.00p69,648
Oct 30, 2025595.00p640.00p590.00p615.00p90,456
Oct 29, 2025595.00p610.00p580.00p595.00p46,536
Oct 28, 2025585.00p610.00p573.00p595.00p258,074
Oct 27, 2025585.00p650.00p573.00p580.00p255,358
Oct 24, 2025585.00p590.00p580.00p585.00p26,382
Oct 23, 2025600.00p610.00p581.00p585.00p34,892
Oct 22, 2025590.00p620.00p580.00p590.00p69,981
Oct 21, 2025595.00p620.00p550.00p590.00p195,365
Oct 20, 2025498.00p598.00p490.00p580.00p165,676
Oct 17, 2025545.00p550.00p490.00p500.00p266,989
Oct 16, 2025565.00p580.00p512.00p545.00p222,852
Oct 15, 2025630.00p640.00p558.00p562.00p243,860
Oct 14, 2025650.00p660.00p610.00p620.00p85,502
Oct 13, 2025690.00p700.00p640.00p653.00p100,571
Oct 10, 2025690.00p720.00p680.00p695.00p116,775
Oct 9, 2025710.00p730.00p670.00p690.00p227,992
Oct 8, 2025695.00p750.00p660.00p710.00p472,776
Oct 7, 2025585.00p710.00p580.00p695.00p425,530
Oct 6, 2025628.00p645.00p580.00p584.00p404,441
Oct 3, 2025551.00p700.00p530.00p638.00p878,403
Oct 2, 2025520.00p558.00p510.00p540.00p81,314
Oct 1, 2025530.00p536.00p510.00p510.00p102,827
Sep 30, 2025510.00p540.00p490.00p530.00p41,967
Sep 29, 2025495.00p519.60p490.00p510.00p54,714
Sep 26, 2025492.50p500.00p471.00p495.00p58,470
Sep 25, 2025510.00p520.00p480.00p492.50p62,846
Sep 24, 2025515.00p530.00p500.00p510.00p58,588
Sep 23, 2025530.00p540.00p500.00p515.00p57,588
Sep 22, 2025520.00p550.00p520.00p530.00p85,154
Sep 19, 2025500.00p529.80p490.00p525.00p159,392
Sep 18, 2025490.00p504.67p480.00p490.00p64,250
Sep 17, 2025495.00p500.00p483.00p490.00p39,636
Sep 16, 2025505.00p510.00p480.00p500.00p106,730
Sep 15, 2025520.00p530.00p500.00p505.00p150,583
Sep 12, 2025540.00p560.00p510.00p524.00p183,275
Sep 11, 2025490.00p550.00p490.00p530.00p139,183
Sep 10, 2025465.00p507.75p460.00p500.00p247,108
Sep 9, 2025440.00p480.00p435.00p465.00p103,058
Sep 8, 2025430.00p455.00p420.00p440.00p108,707
Sep 5, 2025427.50p440.00p420.00p430.00p36,420
Sep 4, 2025442.50p450.00p422.00p427.50p116,636
Sep 3, 2025425.00p450.00p420.00p444.00p125,350
Sep 2, 2025452.50p465.00p415.00p427.50p118,127
Sep 1, 2025480.00p490.15p440.00p450.00p106,061
Aug 29, 2025480.00p490.00p460.00p480.00p78,875
Aug 28, 2025487.50p495.00p470.00p480.00p77,846
Aug 27, 2025492.50p500.00p470.00p487.50p83,846
123456
Showing 1 to 50 of 252

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC371.8018.86
Metro Bank Holdings PLC118.008.26
Bluefield Solar Income Fund Limited76.906.51
Aston Martin Lagonda Global Holdings PLC61.705.65
Trainline PLC267.205.03
4Imprint Group PLC3,355.004.52

Fallers

CompanyPrice% Chg
Playtech PLC235.00-5.05
Tp Icap Group PLC251.00-4.20
Oxford Biomedica PLC660.00-3.23
Qinetiq Group PLC461.00-3.03
Victrex PLC620.00-2.97
Watches Of Switzerland Group PLC390.00-2.21
Risers/fallers data from previous trading day. Today's data available from 8:15am.