1. Share Prices

  2. Audioboom Group PLC (BOOM)

530.00p+30.00 (+6.00%)11 Sep 2025, 16:35
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
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
Aug 26, 2025475.00p510.00p470.00p492.50p175,429
Aug 22, 2025442.50p490.00p435.00p461.00p318,770
Aug 21, 2025435.00p443.25p425.00p442.50p32,710
Aug 20, 2025455.00p460.00p426.22p435.00p133,770
Aug 19, 2025445.00p470.00p440.00p456.00p178,259
Aug 18, 2025420.00p455.00p405.00p445.00p279,515
Aug 15, 2025377.50p435.00p375.00p420.00p488,214
Aug 14, 2025387.50p390.00p370.00p380.00p100,401
Aug 13, 2025387.50p395.00p385.00p385.00p108,507
Aug 12, 2025390.00p400.00p370.20p387.50p262,035
Aug 11, 2025347.50p400.00p340.00p390.00p510,803
Aug 8, 2025337.50p349.00p330.00p345.00p39,377
Aug 7, 2025340.00p345.00p330.00p337.50p36,873
Aug 6, 2025357.50p360.00p330.00p337.50p47,354
Aug 5, 2025342.50p353.50p337.50p345.00p65,413
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
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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trainline PLC291.8012.23
Avon Technologies PLC2,056.616.01
Bae Systems PLC1,927.005.19
Asos PLC293.504.45
Playtech PLC413.384.26
Carnival PLC2,161.004.04

Fallers

CompanyPrice% Chg
W.A.G Payment Solutions PLC105.65-3.51
Gamma Communications PLC986.00-3.33
Hays PLC57.00-3.06
Xps Pensions Group PLC343.48-2.97
Ip Group PLC58.30-2.67
Sdcl Efficiency Income Trust PLC56.00-2.61