Audioboom Group
(BOOM)
Sector: Media
Historic Prices - up to 10 years
|
04/09/2025
|
442.50p
|
450.00p
|
422.00p
|
427.50p
|
116,636
|
|
03/09/2025
|
425.00p
|
450.00p
|
420.00p
|
444.00p
|
125,350
|
|
02/09/2025
|
452.50p
|
465.00p
|
415.00p
|
427.50p
|
118,125
|
|
01/09/2025
|
480.00p
|
490.15p
|
440.00p
|
450.00p
|
106,061
|
|
29/08/2025
|
480.00p
|
490.00p
|
460.00p
|
480.00p
|
78,875
|
|
28/08/2025
|
487.50p
|
495.00p
|
470.00p
|
480.00p
|
77,845
|
|
27/08/2025
|
492.50p
|
500.00p
|
470.00p
|
487.50p
|
83,845
|
|
26/08/2025
|
475.00p
|
510.00p
|
470.00p
|
492.50p
|
175,431
|
|
25/08/2025
|
442.50p
|
490.00p
|
435.00p
|
461.00p
|
318,769
|
|
22/08/2025
|
442.50p
|
490.00p
|
435.00p
|
461.00p
|
318,769
|
|
21/08/2025
|
435.00p
|
443.25p
|
425.00p
|
442.50p
|
32,707
|
|
20/08/2025
|
455.00p
|
460.00p
|
426.22p
|
435.00p
|
133,770
|
|
19/08/2025
|
445.00p
|
470.00p
|
440.00p
|
456.00p
|
163,257
|
|
18/08/2025
|
420.00p
|
455.00p
|
405.00p
|
445.00p
|
279,511
|
|
15/08/2025
|
377.50p
|
435.00p
|
375.00p
|
420.00p
|
482,265
|
|
14/08/2025
|
387.50p
|
390.00p
|
370.00p
|
380.00p
|
100,399
|
|
13/08/2025
|
387.50p
|
395.00p
|
385.00p
|
385.00p
|
108,509
|
|
12/08/2025
|
390.00p
|
400.00p
|
370.20p
|
387.50p
|
262,035
|
|
11/08/2025
|
347.50p
|
400.00p
|
340.00p
|
390.00p
|
495,162
|
|
08/08/2025
|
337.50p
|
349.00p
|
330.00p
|
345.00p
|
39,377
|
|
07/08/2025
|
340.00p
|
345.00p
|
330.00p
|
337.50p
|
36,872
|
|
06/08/2025
|
357.50p
|
360.00p
|
330.00p
|
337.50p
|
47,355
|
|
05/08/2025
|
342.50p
|
353.50p
|
337.50p
|
345.00p
|
65,413
|
|
04/08/2025
|
350.00p
|
355.00p
|
340.00p
|
342.50p
|
89,347
|
|
01/08/2025
|
375.00p
|
385.00p
|
345.00p
|
350.00p
|
59,062
|
|
31/07/2025
|
380.00p
|
390.00p
|
375.00p
|
380.00p
|
7,757
|
|
30/07/2025
|
375.00p
|
385.00p
|
350.00p
|
380.00p
|
71,220
|
|
29/07/2025
|
382.50p
|
390.00p
|
365.00p
|
375.00p
|
31,632
|
|
28/07/2025
|
380.00p
|
400.00p
|
380.00p
|
382.50p
|
127,241
|
|
25/07/2025
|
340.00p
|
390.00p
|
335.00p
|
377.00p
|
246,536
|
|
24/07/2025
|
335.00p
|
345.00p
|
330.50p
|
340.00p
|
48,877
|
|
23/07/2025
|
320.00p
|
345.00p
|
315.00p
|
332.50p
|
84,302
|
|
22/07/2025
|
352.50p
|
355.00p
|
315.00p
|
320.00p
|
67,015
|
|
21/07/2025
|
360.00p
|
380.00p
|
335.00p
|
335.00p
|
157,089
|
|
18/07/2025
|
335.00p
|
380.00p
|
274.00p
|
362.50p
|
227,669
|
|
17/07/2025
|
304.50p
|
339.50p
|
289.00p
|
335.00p
|
401,141
|
|
16/07/2025
|
275.00p
|
290.00p
|
270.00p
|
285.00p
|
74,624
|
|
15/07/2025
|
287.50p
|
290.00p
|
270.00p
|
281.00p
|
191,885
|
|
14/07/2025
|
312.50p
|
315.00p
|
285.00p
|
290.00p
|
151,308
|
|
11/07/2025
|
310.00p
|
315.00p
|
305.00p
|
312.50p
|
34,046
|
|
10/07/2025
|
305.00p
|
315.00p
|
301.00p
|
315.00p
|
58,948
|
|
09/07/2025
|
322.50p
|
325.00p
|
296.50p
|
310.00p
|
157,023
|
|
08/07/2025
|
342.50p
|
355.00p
|
320.00p
|
322.00p
|
238,061
|
|
07/07/2025
|
337.50p
|
340.00p
|
320.00p
|
327.50p
|
89,039
|
|
04/07/2025
|
335.00p
|
345.00p
|
330.00p
|
345.00p
|
36,458
|
|
03/07/2025
|
327.50p
|
340.00p
|
320.00p
|
335.00p
|
76,332
|
|
02/07/2025
|
342.50p
|
350.00p
|
320.00p
|
327.50p
|
68,392
|
|
01/07/2025
|
352.50p
|
355.00p
|
335.00p
|
342.50p
|
34,779
|
|
30/06/2025
|
342.50p
|
355.00p
|
335.00p
|
335.00p
|
66,589
|
|
27/06/2025
|
345.00p
|
350.00p
|
335.00p
|
342.50p
|
58,709
|
|
26/06/2025
|
345.00p
|
355.00p
|
335.00p
|
346.00p
|
40,061
|
|
25/06/2025
|
352.50p
|
360.00p
|
335.00p
|
345.00p
|
87,120
|
|
24/06/2025
|
345.00p
|
360.00p
|
333.00p
|
352.50p
|
46,318
|
|
23/06/2025
|
360.00p
|
360.00p
|
335.00p
|
350.00p
|
50,412
|
|
20/06/2025
|
345.00p
|
370.00p
|
340.00p
|
362.50p
|
37,739
|
|
19/06/2025
|
367.50p
|
370.00p
|
341.20p
|
345.00p
|
72,505
|
|
18/06/2025
|
375.00p
|
380.00p
|
361.50p
|
367.50p
|
30,283
|
|
17/06/2025
|
375.00p
|
380.00p
|
370.00p
|
375.00p
|
10,571
|
|
16/06/2025
|
382.50p
|
382.50p
|
370.20p
|
375.00p
|
19,737
|
|
13/06/2025
|
387.50p
|
390.00p
|
375.10p
|
382.50p
|
34,645
|
|
12/06/2025
|
400.00p
|
410.00p
|
385.00p
|
392.50p
|
43,036
|
|
11/06/2025
|
380.00p
|
410.00p
|
370.00p
|
402.50p
|
64,320
|
|
10/06/2025
|
377.50p
|
390.00p
|
370.00p
|
380.00p
|
47,060
|
|
09/06/2025
|
360.00p
|
379.95p
|
355.00p
|
375.00p
|
28,008
|
|
06/06/2025
|
352.50p
|
365.00p
|
352.20p
|
360.00p
|
19,579
|
|
05/06/2025
|
365.00p
|
370.00p
|
351.13p
|
352.50p
|
21,637
|
|
04/06/2025
|
365.00p
|
384.00p
|
360.00p
|
365.00p
|
50,071
|
|
03/06/2025
|
375.00p
|
380.00p
|
350.00p
|
360.00p
|
51,498
|
|
02/06/2025
|
397.50p
|
405.00p
|
370.00p
|
375.00p
|
61,112
|
|
30/05/2025
|
405.00p
|
410.00p
|
390.00p
|
390.00p
|
35,811
|
|
29/05/2025
|
400.00p
|
420.00p
|
390.00p
|
405.00p
|
80,959
|
|
28/05/2025
|
385.00p
|
407.40p
|
380.20p
|
392.00p
|
74,063
|
|
27/05/2025
|
385.00p
|
410.00p
|
380.00p
|
385.00p
|
72,094
|
|
26/05/2025
|
357.50p
|
399.75p
|
355.00p
|
382.00p
|
191,853
|
|
23/05/2025
|
357.50p
|
399.75p
|
355.00p
|
382.00p
|
191,853
|
|
22/05/2025
|
333.50p
|
360.00p
|
324.20p
|
357.50p
|
101,140
|
|
21/05/2025
|
340.00p
|
350.00p
|
335.00p
|
337.50p
|
49,576
|
|
20/05/2025
|
340.00p
|
349.48p
|
335.00p
|
340.00p
|
46,675
|
|
19/05/2025
|
355.00p
|
360.00p
|
335.00p
|
340.00p
|
49,246
|
|
16/05/2025
|
370.00p
|
390.00p
|
351.00p
|
380.00p
|
184,809
|
|
15/05/2025
|
340.00p
|
375.00p
|
340.00p
|
370.00p
|
109,364
|
|
14/05/2025
|
300.00p
|
355.00p
|
300.00p
|
336.00p
|
232,764
|
|
13/05/2025
|
280.00p
|
317.50p
|
270.00p
|
300.00p
|
292,385
|
|
12/05/2025
|
300.00p
|
304.50p
|
270.00p
|
280.00p
|
231,847
|
|
09/05/2025
|
307.50p
|
315.00p
|
290.00p
|
310.00p
|
74,705
|
|
08/05/2025
|
315.00p
|
320.00p
|
290.00p
|
316.00p
|
229,129
|
|
07/05/2025
|
327.50p
|
330.00p
|
305.00p
|
315.00p
|
62,572
|
|
06/05/2025
|
337.50p
|
340.00p
|
325.00p
|
330.00p
|
57,732
|
|
05/05/2025
|
335.00p
|
350.00p
|
315.00p
|
327.50p
|
75,915
|
|
02/05/2025
|
335.00p
|
350.00p
|
315.00p
|
327.50p
|
75,915
|
|
01/05/2025
|
347.50p
|
350.00p
|
331.00p
|
337.50p
|
63,389
|
|
30/04/2025
|
355.00p
|
360.00p
|
345.00p
|
347.50p
|
31,422
|
|
29/04/2025
|
352.50p
|
360.00p
|
345.00p
|
355.00p
|
44,742
|
|
28/04/2025
|
357.50p
|
360.00p
|
345.00p
|
355.00p
|
129,426
|
|
25/04/2025
|
365.00p
|
370.00p
|
351.00p
|
368.00p
|
14,403
|
|
24/04/2025
|
365.00p
|
375.00p
|
355.00p
|
365.00p
|
33,949
|
|
23/04/2025
|
345.00p
|
370.00p
|
340.00p
|
368.00p
|
80,416
|
|
22/04/2025
|
380.00p
|
390.00p
|
340.00p
|
345.00p
|
97,205
|
|
21/04/2025
|
385.00p
|
395.00p
|
337.88p
|
380.00p
|
70,852
|
|
18/04/2025
|
385.00p
|
395.00p
|
337.88p
|
380.00p
|
70,852
|
|
17/04/2025
|
385.00p
|
395.00p
|
337.88p
|
380.00p
|
70,852
|
|
16/04/2025
|
360.00p
|
397.75p
|
350.00p
|
385.00p
|
95,129
|
|
15/04/2025
|
317.50p
|
375.00p
|
315.00p
|
360.00p
|
570,825
|
|
14/04/2025
|
337.50p
|
355.00p
|
315.00p
|
317.50p
|
59,276
|
|
11/04/2025
|
337.50p
|
345.00p
|
301.00p
|
330.00p
|
260,878
|
|
10/04/2025
|
377.50p
|
400.00p
|
324.00p
|
335.00p
|
320,853
|
|
09/04/2025
|
440.00p
|
450.00p
|
341.00p
|
359.00p
|
294,385
|
|
08/04/2025
|
412.50p
|
460.00p
|
404.50p
|
435.00p
|
156,614
|
|
07/04/2025
|
375.00p
|
420.00p
|
350.00p
|
398.00p
|
240,344
|
|
04/04/2025
|
416.00p
|
430.00p
|
380.00p
|
398.00p
|
108,882
|
|
03/04/2025
|
403.00p
|
438.00p
|
386.00p
|
438.00p
|
119,295
|
|
02/04/2025
|
424.00p
|
440.00p
|
402.00p
|
415.00p
|
112,114
|
|
01/04/2025
|
435.00p
|
455.00p
|
420.00p
|
424.00p
|
62,150
|
|
31/03/2025
|
477.00p
|
484.00p
|
427.00p
|
435.00p
|
171,321
|
|
28/03/2025
|
483.00p
|
485.00p
|
470.00p
|
477.00p
|
24,752
|
|
27/03/2025
|
502.50p
|
509.25p
|
480.00p
|
485.00p
|
58,429
|
|
26/03/2025
|
482.00p
|
510.00p
|
479.06p
|
502.50p
|
34,268
|
|
25/03/2025
|
491.00p
|
491.00p
|
470.00p
|
482.00p
|
26,689
|
|
24/03/2025
|
487.50p
|
506.90p
|
480.90p
|
491.00p
|
58,837
|
|
21/03/2025
|
493.00p
|
496.00p
|
480.00p
|
487.50p
|
17,713
|
|
20/03/2025
|
483.50p
|
520.00p
|
479.00p
|
493.00p
|
139,208
|
|
19/03/2025
|
465.00p
|
487.00p
|
440.00p
|
483.50p
|
151,223
|
|
18/03/2025
|
488.00p
|
496.00p
|
450.00p
|
465.00p
|
155,448
|
|
17/03/2025
|
521.00p
|
530.00p
|
482.00p
|
490.00p
|
68,343
|
|
14/03/2025
|
501.00p
|
530.00p
|
486.00p
|
521.00p
|
57,063
|
|
13/03/2025
|
512.00p
|
520.00p
|
490.00p
|
501.00p
|
14,450
|
|
12/03/2025
|
515.00p
|
520.00p
|
490.16p
|
512.00p
|
68,494
|
|
11/03/2025
|
565.00p
|
580.00p
|
490.00p
|
490.00p
|
173,396
|
|
10/03/2025
|
580.00p
|
600.00p
|
540.00p
|
545.00p
|
79,612
|
|
07/03/2025
|
566.00p
|
590.00p
|
556.00p
|
580.00p
|
90,425
|
|
06/03/2025
|
576.00p
|
618.00p
|
562.00p
|
590.00p
|
207,252
|
|
05/03/2025
|
536.00p
|
590.00p
|
524.00p
|
558.00p
|
88,286
|