Gear4music (Holdings)
(G4M)
Sector: Leisure Goods
Historic Prices - up to 10 years
|
04/11/2025
|
293.00p
|
293.00p
|
283.00p
|
286.00p
|
88,928
|
|
03/11/2025
|
293.00p
|
300.00p
|
284.00p
|
293.00p
|
3,529
|
|
31/10/2025
|
293.00p
|
298.00p
|
288.54p
|
293.00p
|
23,208
|
|
30/10/2025
|
296.00p
|
296.00p
|
280.00p
|
280.00p
|
35,173
|
|
29/10/2025
|
296.00p
|
302.00p
|
290.00p
|
296.00p
|
10,150
|
|
28/10/2025
|
296.00p
|
297.90p
|
293.11p
|
296.00p
|
20,743
|
|
27/10/2025
|
296.00p
|
297.97p
|
290.02p
|
296.00p
|
6,631
|
|
24/10/2025
|
296.00p
|
302.00p
|
287.47p
|
296.00p
|
100,600
|
|
23/10/2025
|
288.00p
|
299.00p
|
282.00p
|
296.00p
|
93,479
|
|
22/10/2025
|
293.00p
|
300.00p
|
286.00p
|
286.00p
|
39,674
|
|
21/10/2025
|
293.00p
|
299.97p
|
286.72p
|
293.00p
|
72,165
|
|
20/10/2025
|
293.00p
|
299.00p
|
286.03p
|
293.00p
|
72,879
|
|
17/10/2025
|
303.00p
|
310.00p
|
287.42p
|
290.00p
|
130,122
|
|
16/10/2025
|
305.00p
|
316.00p
|
296.03p
|
310.00p
|
28,986
|
|
15/10/2025
|
305.00p
|
310.00p
|
300.00p
|
310.00p
|
75,008
|
|
14/10/2025
|
295.00p
|
316.00p
|
295.00p
|
306.00p
|
237,981
|
|
13/10/2025
|
286.00p
|
290.00p
|
273.68p
|
282.00p
|
19,768
|
|
10/10/2025
|
291.00p
|
298.00p
|
280.00p
|
286.00p
|
143,032
|
|
09/10/2025
|
275.00p
|
298.00p
|
270.00p
|
291.00p
|
61,297
|
|
08/10/2025
|
283.00p
|
284.00p
|
264.00p
|
275.00p
|
44,602
|
|
07/10/2025
|
287.00p
|
294.00p
|
276.00p
|
283.00p
|
185,008
|
|
06/10/2025
|
291.00p
|
298.00p
|
280.00p
|
284.00p
|
38,766
|
|
03/10/2025
|
297.00p
|
304.00p
|
284.00p
|
291.00p
|
29,170
|
|
02/10/2025
|
297.00p
|
300.00p
|
290.03p
|
297.00p
|
6,504
|
|
01/10/2025
|
297.00p
|
304.00p
|
296.00p
|
297.00p
|
9,075
|
|
30/09/2025
|
297.00p
|
302.80p
|
284.00p
|
297.00p
|
6,106
|
|
29/09/2025
|
297.00p
|
303.00p
|
295.61p
|
297.00p
|
8,235
|
|
26/09/2025
|
297.00p
|
304.00p
|
296.18p
|
297.00p
|
42,635
|
|
25/09/2025
|
297.00p
|
304.00p
|
297.00p
|
297.00p
|
1,983
|
|
24/09/2025
|
297.00p
|
304.00p
|
295.76p
|
297.00p
|
25,298
|
|
23/09/2025
|
297.00p
|
304.00p
|
293.50p
|
297.00p
|
106,510
|
|
22/09/2025
|
297.00p
|
304.00p
|
294.90p
|
297.00p
|
37,519
|
|
19/09/2025
|
293.00p
|
303.97p
|
286.00p
|
297.00p
|
43,388
|
|
18/09/2025
|
296.00p
|
300.00p
|
287.04p
|
293.00p
|
14,776
|
|
17/09/2025
|
299.00p
|
303.98p
|
292.00p
|
296.00p
|
14,529
|
|
16/09/2025
|
299.00p
|
302.68p
|
299.00p
|
299.00p
|
10,247
|
|
15/09/2025
|
299.00p
|
304.00p
|
294.10p
|
299.00p
|
15,321
|
|
12/09/2025
|
299.00p
|
304.00p
|
296.61p
|
299.00p
|
31,119
|
|
11/09/2025
|
310.00p
|
316.00p
|
296.00p
|
299.00p
|
52,259
|
|
10/09/2025
|
305.00p
|
320.00p
|
302.20p
|
310.00p
|
62,231
|
|
09/09/2025
|
296.00p
|
308.11p
|
293.55p
|
305.00p
|
54,583
|
|
08/09/2025
|
302.00p
|
307.00p
|
291.50p
|
296.00p
|
31,999
|
|
05/09/2025
|
277.00p
|
314.00p
|
267.49p
|
302.00p
|
410,771
|
|
04/09/2025
|
257.00p
|
269.34p
|
255.00p
|
265.00p
|
51,417
|
|
03/09/2025
|
257.00p
|
263.79p
|
254.98p
|
257.00p
|
71,698
|
|
02/09/2025
|
257.00p
|
264.00p
|
250.00p
|
257.00p
|
100,511
|
|
01/09/2025
|
252.00p
|
266.00p
|
248.00p
|
257.00p
|
35,587
|
|
29/08/2025
|
252.00p
|
252.21p
|
252.00p
|
252.00p
|
4,000
|
|
28/08/2025
|
252.00p
|
257.68p
|
242.00p
|
252.00p
|
21,157
|
|
27/08/2025
|
252.00p
|
257.82p
|
251.00p
|
252.00p
|
2,075
|
|
26/08/2025
|
253.00p
|
258.00p
|
246.00p
|
252.00p
|
5,411
|
|
25/08/2025
|
253.00p
|
260.00p
|
246.00p
|
250.00p
|
148,348
|
|
22/08/2025
|
253.00p
|
260.00p
|
246.00p
|
250.00p
|
148,348
|
|
21/08/2025
|
253.00p
|
257.89p
|
248.10p
|
253.00p
|
5,734
|
|
20/08/2025
|
253.00p
|
257.89p
|
246.00p
|
253.00p
|
150,117
|
|
19/08/2025
|
253.00p
|
259.30p
|
246.00p
|
253.00p
|
37,766
|
|
18/08/2025
|
253.00p
|
259.30p
|
252.00p
|
253.00p
|
21,164
|
|
15/08/2025
|
250.00p
|
259.79p
|
250.00p
|
253.00p
|
45,600
|
|
14/08/2025
|
248.00p
|
256.00p
|
244.00p
|
250.00p
|
15,466
|
|
13/08/2025
|
248.00p
|
252.00p
|
248.00p
|
248.00p
|
43,664
|
|
12/08/2025
|
248.00p
|
251.00p
|
242.00p
|
248.00p
|
10,337
|
|
11/08/2025
|
248.00p
|
253.82p
|
242.18p
|
248.00p
|
5,667
|
|
08/08/2025
|
248.00p
|
251.75p
|
242.00p
|
248.00p
|
125,644
|
|
07/08/2025
|
248.00p
|
254.00p
|
242.00p
|
248.00p
|
34,911
|
|
06/08/2025
|
250.00p
|
254.00p
|
242.27p
|
248.00p
|
6,231
|
|
05/08/2025
|
250.00p
|
252.00p
|
245.33p
|
250.00p
|
94,493
|
|
04/08/2025
|
257.00p
|
260.00p
|
244.00p
|
250.00p
|
14,911
|
|
01/08/2025
|
257.00p
|
263.79p
|
250.75p
|
257.00p
|
186,851
|
|
31/07/2025
|
258.00p
|
263.00p
|
256.55p
|
257.00p
|
265
|
|
30/07/2025
|
247.00p
|
263.30p
|
244.00p
|
258.00p
|
358,774
|
|
29/07/2025
|
234.00p
|
258.00p
|
230.00p
|
247.00p
|
496,464
|
|
28/07/2025
|
224.00p
|
238.00p
|
220.00p
|
236.00p
|
25,718
|
|
25/07/2025
|
224.00p
|
226.50p
|
222.15p
|
224.00p
|
142
|
|
24/07/2025
|
224.00p
|
225.80p
|
221.29p
|
224.00p
|
4,646
|
|
23/07/2025
|
224.00p
|
225.80p
|
224.00p
|
224.00p
|
16
|
|
22/07/2025
|
224.00p
|
228.00p
|
220.00p
|
224.00p
|
1,021
|
|
21/07/2025
|
224.00p
|
226.00p
|
221.29p
|
224.00p
|
5,900
|
|
18/07/2025
|
224.00p
|
228.00p
|
221.00p
|
224.00p
|
14,510
|
|
17/07/2025
|
224.00p
|
228.00p
|
222.56p
|
224.00p
|
16,223
|
|
16/07/2025
|
224.00p
|
225.90p
|
220.12p
|
224.00p
|
43,096
|
|
15/07/2025
|
224.00p
|
228.00p
|
220.00p
|
224.00p
|
8,894
|
|
14/07/2025
|
218.00p
|
228.00p
|
218.00p
|
224.00p
|
38,129
|
|
11/07/2025
|
218.00p
|
230.00p
|
215.12p
|
218.00p
|
11,692
|
|
10/07/2025
|
224.00p
|
224.00p
|
212.00p
|
218.00p
|
35,413
|
|
09/07/2025
|
226.00p
|
228.00p
|
220.00p
|
224.00p
|
12,632
|
|
08/07/2025
|
227.00p
|
230.00p
|
224.00p
|
226.00p
|
6,995
|
|
07/07/2025
|
233.00p
|
234.00p
|
224.94p
|
232.00p
|
19,782
|
|
04/07/2025
|
234.00p
|
236.00p
|
230.00p
|
233.00p
|
2,186
|
|
03/07/2025
|
238.00p
|
243.00p
|
230.00p
|
234.00p
|
61,321
|
|
02/07/2025
|
239.00p
|
246.00p
|
230.00p
|
238.00p
|
9,497
|
|
01/07/2025
|
241.00p
|
252.00p
|
232.00p
|
239.00p
|
24,614
|
|
30/06/2025
|
232.00p
|
255.79p
|
232.00p
|
242.00p
|
78,743
|
|
27/06/2025
|
215.00p
|
234.64p
|
210.00p
|
232.00p
|
92,830
|
|
26/06/2025
|
213.00p
|
224.00p
|
210.00p
|
215.00p
|
52,921
|
|
25/06/2025
|
201.50p
|
219.80p
|
197.50p
|
213.00p
|
193,573
|
|
24/06/2025
|
190.00p
|
216.00p
|
185.00p
|
204.00p
|
202,329
|
|
23/06/2025
|
185.00p
|
190.00p
|
183.00p
|
185.00p
|
4,325
|
|
20/06/2025
|
185.00p
|
190.00p
|
180.00p
|
185.00p
|
14,740
|
|
19/06/2025
|
185.00p
|
189.50p
|
181.30p
|
185.00p
|
26,682
|
|
18/06/2025
|
185.00p
|
189.50p
|
185.00p
|
185.00p
|
3,559
|
|
17/06/2025
|
175.00p
|
189.00p
|
173.80p
|
189.00p
|
49,165
|
|
16/06/2025
|
175.00p
|
180.00p
|
173.60p
|
175.00p
|
2,324
|
|
13/06/2025
|
172.50p
|
180.00p
|
165.00p
|
175.00p
|
23,847
|
|
12/06/2025
|
155.00p
|
171.50p
|
155.00p
|
171.50p
|
112,664
|
|
11/06/2025
|
150.00p
|
155.00p
|
145.00p
|
150.00p
|
3,021
|
|
10/06/2025
|
150.00p
|
158.00p
|
145.00p
|
150.00p
|
3,016
|
|
09/06/2025
|
150.00p
|
150.00p
|
148.00p
|
150.00p
|
600
|
|
06/06/2025
|
150.00p
|
155.00p
|
145.00p
|
150.00p
|
3,968
|
|
05/06/2025
|
150.00p
|
154.50p
|
147.60p
|
150.00p
|
6,007
|
|
04/06/2025
|
150.00p
|
153.70p
|
147.00p
|
150.00p
|
53,498
|
|
03/06/2025
|
150.00p
|
155.00p
|
146.51p
|
150.00p
|
28,935
|
|
02/06/2025
|
150.00p
|
153.99p
|
148.00p
|
150.00p
|
41,590
|
|
30/05/2025
|
150.00p
|
153.80p
|
148.00p
|
150.00p
|
4,383
|
|
29/05/2025
|
150.00p
|
154.00p
|
145.00p
|
150.00p
|
19,342
|
|
28/05/2025
|
150.00p
|
156.50p
|
145.99p
|
150.00p
|
62,071
|
|
27/05/2025
|
147.50p
|
155.00p
|
145.00p
|
155.00p
|
47,513
|
|
26/05/2025
|
160.00p
|
160.00p
|
145.00p
|
147.50p
|
35,847
|
|
23/05/2025
|
160.00p
|
160.00p
|
145.00p
|
147.50p
|
35,847
|
|
22/05/2025
|
160.00p
|
160.75p
|
155.00p
|
160.00p
|
14,148
|
|
21/05/2025
|
162.50p
|
165.00p
|
155.00p
|
160.00p
|
5,078
|
|
20/05/2025
|
170.00p
|
173.00p
|
160.00p
|
162.50p
|
28,705
|
|
19/05/2025
|
170.00p
|
174.88p
|
165.15p
|
170.00p
|
47,709
|
|
16/05/2025
|
155.00p
|
175.00p
|
155.00p
|
170.00p
|
80,870
|
|
15/05/2025
|
138.50p
|
159.85p
|
138.50p
|
155.00p
|
54,701
|
|
14/05/2025
|
138.50p
|
145.00p
|
132.00p
|
138.50p
|
12,630
|
|
13/05/2025
|
138.50p
|
145.00p
|
132.00p
|
138.00p
|
48,990
|
|
12/05/2025
|
138.50p
|
141.00p
|
136.55p
|
138.50p
|
9,500
|
|
09/05/2025
|
140.00p
|
145.00p
|
138.50p
|
138.50p
|
25,207
|
|
08/05/2025
|
138.50p
|
145.00p
|
138.50p
|
140.00p
|
11,298
|
|
07/05/2025
|
138.50p
|
144.74p
|
138.50p
|
138.50p
|
1,096
|
|
06/05/2025
|
138.50p
|
141.11p
|
138.50p
|
138.50p
|
947
|
|
05/05/2025
|
138.50p
|
145.00p
|
138.50p
|
138.50p
|
2,103
|