1. Share Prices

  2. Audioboom Group PLC (BOOM)

341.60p-0.90 (-0.26%)05 Aug 2025, 09:18
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
Aug 4, 2025350.00p355.00p340.00p342.50p89,347
Aug 1, 2025375.00p385.00p345.00p350.00p59,058
Jul 31, 2025380.00p390.00p370.00p380.00p32,339
Jul 30, 2025375.00p385.00p350.00p380.00p71,220
Jul 29, 2025382.50p390.00p365.00p375.00p31,633
Jul 28, 2025380.00p400.00p380.00p382.50p127,239
Jul 25, 2025340.00p390.00p335.00p377.00p246,537
Jul 24, 2025335.00p345.00p330.50p340.00p48,877
Jul 23, 2025320.00p345.00p315.00p332.50p84,303
Jul 22, 2025352.50p355.00p315.00p320.00p67,016
Jul 21, 2025371.25p380.00p335.00p335.00p157,092
Jul 18, 2025335.00p380.00p274.00p362.50p235,173
Jul 17, 2025304.50p339.50p305.00p335.00p401,145
Jul 16, 2025275.00p290.00p270.00p285.00p74,623
Jul 15, 2025287.50p290.00p270.00p281.00p191,885
Jul 14, 2025312.50p315.00p285.00p290.00p151,307
Jul 11, 2025310.00p315.00p305.00p312.50p34,046
Jul 10, 2025305.00p315.00p301.00p315.00p58,950
Jul 9, 2025322.50p325.00p296.50p310.00p157,021
Jul 8, 2025342.50p355.00p320.00p322.00p238,062
Jul 7, 2025337.50p340.00p320.00p327.50p89,042
Jul 4, 2025335.00p345.00p330.00p345.00p36,461
Jul 3, 2025327.50p355.00p320.00p335.00p83,833
Jul 2, 2025342.50p350.00p320.00p327.50p83,394
Jul 1, 2025352.50p355.00p335.00p342.50p34,782
Jun 30, 2025342.50p355.00p335.00p335.00p66,604
Jun 27, 2025345.00p350.00p335.00p342.50p58,709
Jun 26, 2025345.00p355.00p335.00p346.00p40,061
Jun 25, 2025352.50p360.00p335.00p345.00p87,122
Jun 24, 2025345.00p360.00p333.00p352.50p46,319
Jun 23, 2025360.00p360.00p335.00p350.00p50,415
Jun 20, 2025345.00p370.00p340.00p362.50p37,742
Jun 19, 2025367.50p370.00p341.20p345.00p72,506
Jun 18, 2025375.00p380.00p361.50p367.50p30,281
Jun 17, 2025375.00p380.00p370.00p375.00p10,574
Jun 16, 2025382.50p380.00p370.20p375.00p19,734
Jun 13, 2025387.50p390.00p375.10p382.50p34,646
Jun 12, 2025400.00p410.00p385.00p392.50p43,034
Jun 11, 2025380.00p410.00p370.00p402.50p64,320
Jun 10, 2025377.50p390.00p370.00p380.00p47,060
Jun 9, 2025360.00p379.95p355.00p375.00p28,013
Jun 6, 2025352.50p365.00p352.20p360.00p19,580
Jun 5, 2025365.00p370.00p351.13p352.50p21,636
Jun 4, 2025365.00p384.00p360.00p365.00p50,069
Jun 3, 2025375.00p380.00p350.00p360.00p51,497
Jun 2, 2025397.50p405.00p370.00p375.00p61,111
May 30, 2025405.00p410.00p390.00p390.00p35,813
May 29, 2025400.00p420.00p390.00p405.00p80,959
May 28, 2025385.00p407.40p380.20p392.00p74,061
May 27, 2025385.00p410.00p380.00p385.00p72,095
123456
Showing 1 to 50 of 253

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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,332.5015.47
Fresnillo PLC1,566.009.21
Oxford Nanopore Technologies PLC214.137.93
Diageo PLC1,926.506.14
Keller Group PLC1,399.556.19
Rank Group PLC164.204.85