Gear4music (Holdings)
(G4M)
Sector: Leisure Goods
Historic Prices - up to 10 years
|
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
|
|
02/05/2025
|
138.50p
|
145.00p
|
138.50p
|
138.50p
|
2,103
|
|
01/05/2025
|
138.50p
|
145.00p
|
138.50p
|
138.50p
|
52
|
|
30/04/2025
|
138.50p
|
141.11p
|
138.50p
|
138.50p
|
1,158
|
|
29/04/2025
|
135.00p
|
148.00p
|
132.00p
|
148.00p
|
7,171
|
|
28/04/2025
|
135.00p
|
139.85p
|
130.00p
|
135.00p
|
4,897
|
|
25/04/2025
|
135.00p
|
136.00p
|
134.26p
|
135.00p
|
11,800
|
|
24/04/2025
|
135.00p
|
135.00p
|
131.82p
|
135.00p
|
0
|
|
23/04/2025
|
135.00p
|
140.00p
|
133.17p
|
135.00p
|
47,653
|
|
22/04/2025
|
135.00p
|
140.00p
|
130.00p
|
135.00p
|
4,126
|
|
21/04/2025
|
137.50p
|
145.00p
|
130.15p
|
135.00p
|
5,693
|
|
18/04/2025
|
137.50p
|
145.00p
|
130.15p
|
135.00p
|
5,693
|
|
17/04/2025
|
137.50p
|
145.00p
|
130.15p
|
135.00p
|
5,693
|
|
16/04/2025
|
117.50p
|
144.00p
|
117.50p
|
137.50p
|
109,134
|
|
15/04/2025
|
115.00p
|
120.00p
|
115.00p
|
117.50p
|
6,835
|
|
14/04/2025
|
117.50p
|
122.00p
|
115.00p
|
117.50p
|
27,419
|
|
11/04/2025
|
117.50p
|
117.50p
|
115.00p
|
117.50p
|
5,055
|
|
10/04/2025
|
110.00p
|
120.00p
|
107.00p
|
117.50p
|
42,473
|
|
09/04/2025
|
100.00p
|
107.00p
|
98.13p
|
105.00p
|
18,781
|
|
08/04/2025
|
101.00p
|
110.00p
|
100.00p
|
105.00p
|
12,009
|
|
07/04/2025
|
105.00p
|
110.00p
|
97.80p
|
101.00p
|
4,766
|
|
04/04/2025
|
110.50p
|
114.00p
|
102.00p
|
106.00p
|
29,580
|
|
03/04/2025
|
115.00p
|
120.00p
|
110.00p
|
110.50p
|
11,609
|
|
02/04/2025
|
132.50p
|
135.00p
|
115.00p
|
117.50p
|
139,377
|
|
01/04/2025
|
135.00p
|
138.30p
|
127.00p
|
135.00p
|
13
|
|
31/03/2025
|
135.00p
|
135.00p
|
133.65p
|
135.00p
|
798
|
|
28/03/2025
|
135.00p
|
143.00p
|
130.00p
|
135.00p
|
1,147
|
|
27/03/2025
|
135.00p
|
135.00p
|
130.00p
|
135.00p
|
3
|
|
26/03/2025
|
135.00p
|
140.00p
|
135.00p
|
135.00p
|
45,897
|
|
25/03/2025
|
135.00p
|
135.00p
|
130.25p
|
135.00p
|
6,075
|
|
24/03/2025
|
135.00p
|
135.00p
|
130.00p
|
135.00p
|
13,160
|
|
21/03/2025
|
136.00p
|
136.00p
|
131.00p
|
135.00p
|
4,000
|
|
20/03/2025
|
136.00p
|
136.00p
|
132.80p
|
136.00p
|
252
|
|
19/03/2025
|
137.50p
|
138.00p
|
132.00p
|
136.00p
|
8,629
|
|
18/03/2025
|
142.50p
|
142.50p
|
135.25p
|
137.50p
|
12,974
|
|
17/03/2025
|
142.50p
|
142.50p
|
140.25p
|
142.50p
|
20,000
|
|
14/03/2025
|
142.50p
|
142.50p
|
141.44p
|
142.50p
|
13,144
|
|
13/03/2025
|
142.50p
|
142.50p
|
141.30p
|
142.50p
|
1,783
|
|
12/03/2025
|
142.50p
|
145.00p
|
142.50p
|
142.50p
|
669
|
|
11/03/2025
|
142.50p
|
145.00p
|
142.50p
|
142.50p
|
2,500
|
|
10/03/2025
|
145.00p
|
145.00p
|
140.00p
|
142.50p
|
42,191
|
|
07/03/2025
|
145.00p
|
145.00p
|
144.38p
|
145.00p
|
0
|
|
06/03/2025
|
145.00p
|
145.00p
|
140.30p
|
145.00p
|
3,000
|
|
05/03/2025
|
145.00p
|
150.00p
|
140.30p
|
145.00p
|
210
|
|
04/03/2025
|
145.00p
|
150.00p
|
140.00p
|
145.00p
|
11,001
|
|
03/03/2025
|
145.00p
|
149.85p
|
145.00p
|
145.00p
|
4,002
|
|
28/02/2025
|
145.00p
|
145.00p
|
140.30p
|
145.00p
|
9,525
|
|
27/02/2025
|
145.00p
|
145.00p
|
140.30p
|
145.00p
|
55
|
|
26/02/2025
|
147.50p
|
147.50p
|
145.00p
|
145.00p
|
11,828
|
|
25/02/2025
|
150.00p
|
150.00p
|
145.00p
|
147.50p
|
8,977
|
|
24/02/2025
|
150.00p
|
150.00p
|
145.10p
|
150.00p
|
5,227
|
|
21/02/2025
|
150.00p
|
151.00p
|
146.00p
|
150.00p
|
34,990
|
|
20/02/2025
|
155.00p
|
155.00p
|
146.60p
|
150.00p
|
22,957
|
|
19/02/2025
|
155.00p
|
155.00p
|
150.00p
|
155.00p
|
14,768
|
|
18/02/2025
|
155.00p
|
155.00p
|
151.13p
|
155.00p
|
5,335
|
|
17/02/2025
|
155.00p
|
155.00p
|
152.60p
|
155.00p
|
513
|
|
14/02/2025
|
155.00p
|
159.00p
|
152.60p
|
155.00p
|
3,186
|
|
13/02/2025
|
150.00p
|
158.90p
|
150.00p
|
155.00p
|
15,667
|
|
12/02/2025
|
150.00p
|
154.00p
|
145.70p
|
150.00p
|
9,278
|
|
11/02/2025
|
152.50p
|
153.00p
|
145.50p
|
150.00p
|
86,371
|
|
10/02/2025
|
152.50p
|
154.93p
|
150.00p
|
152.50p
|
15,147
|
|
07/02/2025
|
152.50p
|
155.00p
|
150.00p
|
152.50p
|
50,113
|
|
06/02/2025
|
152.50p
|
152.50p
|
150.00p
|
152.50p
|
5,050
|
|
05/02/2025
|
152.50p
|
153.90p
|
150.00p
|
152.50p
|
1,188
|
|
04/02/2025
|
152.50p
|
152.50p
|
150.15p
|
152.50p
|
20,620
|
|
03/02/2025
|
152.50p
|
152.50p
|
147.00p
|
152.50p
|
20,826
|
|
31/01/2025
|
152.50p
|
152.50p
|
150.08p
|
152.50p
|
722
|
|
30/01/2025
|
152.50p
|
152.50p
|
152.00p
|
152.50p
|
0
|
|
29/01/2025
|
152.50p
|
154.00p
|
150.00p
|
152.50p
|
36,148
|
|
28/01/2025
|
152.50p
|
152.50p
|
152.00p
|
152.50p
|
421
|
|
27/01/2025
|
152.50p
|
154.49p
|
152.00p
|
152.50p
|
5,412
|
|
24/01/2025
|
150.00p
|
155.00p
|
145.00p
|
152.50p
|
67,039
|
|
23/01/2025
|
150.00p
|
155.00p
|
145.15p
|
155.00p
|
19,913
|
|
22/01/2025
|
150.00p
|
150.00p
|
145.00p
|
150.00p
|
1,440
|
|
21/01/2025
|
147.50p
|
154.00p
|
145.00p
|
150.00p
|
31,281
|
|
20/01/2025
|
147.50p
|
150.00p
|
145.00p
|
145.50p
|
11,548
|
|
17/01/2025
|
155.00p
|
155.00p
|
146.55p
|
147.50p
|
43,198
|
|
16/01/2025
|
155.00p
|
159.85p
|
151.00p
|
154.00p
|
7,158
|
|
15/01/2025
|
152.50p
|
154.25p
|
150.00p
|
154.00p
|
21,631
|
|
14/01/2025
|
155.00p
|
155.00p
|
151.55p
|
152.50p
|
2,000
|
|
13/01/2025
|
157.50p
|
159.50p
|
155.00p
|
155.00p
|
10,034
|
|
10/01/2025
|
162.50p
|
162.50p
|
155.83p
|
157.50p
|
5,425
|
|
09/01/2025
|
162.50p
|
162.50p
|
157.00p
|
162.50p
|
1
|
|
08/01/2025
|
162.50p
|
162.50p
|
162.50p
|
162.50p
|
247,075
|
|
07/01/2025
|
162.50p
|
164.00p
|
162.50p
|
162.50p
|
12
|
|
06/01/2025
|
165.00p
|
169.00p
|
160.00p
|
162.50p
|
20,287
|
|
03/01/2025
|
165.00p
|
165.00p
|
161.00p
|
165.00p
|
4,385
|
|
02/01/2025
|
167.50p
|
167.50p
|
162.51p
|
165.00p
|
12,379
|
|
01/01/2025
|
165.00p
|
169.50p
|
163.70p
|
167.50p
|
27,000
|
|
31/12/2024
|
165.00p
|
169.50p
|
163.70p
|
167.50p
|
27,000
|
|
30/12/2024
|
167.50p
|
168.49p
|
161.11p
|
165.00p
|
50,640
|
|
27/12/2024
|
167.50p
|
168.67p
|
163.50p
|
167.50p
|
719
|
|
26/12/2024
|
167.50p
|
168.70p
|
165.00p
|
167.50p
|
2,485
|
|
25/12/2024
|
167.50p
|
168.70p
|
165.00p
|
167.50p
|
2,485
|
|
24/12/2024
|
167.50p
|
168.70p
|
165.00p
|
167.50p
|
2,485
|
|
23/12/2024
|
167.50p
|
170.00p
|
165.00p
|
167.50p
|
8,630
|
|
20/12/2024
|
170.00p
|
170.00p
|
165.00p
|
168.00p
|
22,866
|
|
19/12/2024
|
170.00p
|
170.00p
|
166.00p
|
170.00p
|
91,323
|
|
18/12/2024
|
165.00p
|
174.00p
|
164.00p
|
170.00p
|
35,338
|
|
17/12/2024
|
167.50p
|
167.50p
|
163.55p
|
165.00p
|
17,400
|
|
16/12/2024
|
167.50p
|
170.00p
|
163.00p
|
167.50p
|
14,754
|
|
13/12/2024
|
167.50p
|
167.50p
|
166.60p
|
167.50p
|
10,675
|
|
12/12/2024
|
167.50p
|
170.00p
|
167.27p
|
167.50p
|
3,453
|
|
11/12/2024
|
167.50p
|
170.00p
|
165.00p
|
167.50p
|
51,322
|
|
10/12/2024
|
167.50p
|
167.50p
|
165.08p
|
167.50p
|
3,539
|
|
09/12/2024
|
167.50p
|
169.90p
|
165.00p
|
167.50p
|
11,032
|
|
06/12/2024
|
167.50p
|
170.00p
|
167.00p
|
167.50p
|
6,979
|
|
05/12/2024
|
167.50p
|
169.00p
|
165.00p
|
167.50p
|
30,036
|
|
04/12/2024
|
167.50p
|
169.00p
|
165.00p
|
167.50p
|
899
|
|
03/12/2024
|
170.00p
|
171.70p
|
165.00p
|
167.50p
|
34,437
|