Gear4music (Holdings)
(G4M)
Sector: Leisure Goods
Historic Prices - up to 10 years
|
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
|
|
02/12/2024
|
170.00p
|
175.00p
|
165.00p
|
170.00p
|
8,736
|
|
29/11/2024
|
170.00p
|
171.80p
|
167.38p
|
170.00p
|
11,220
|
|
28/11/2024
|
170.00p
|
175.00p
|
167.38p
|
170.00p
|
32,091
|
|
27/11/2024
|
170.00p
|
170.00p
|
166.00p
|
170.00p
|
85,500
|
|
26/11/2024
|
165.00p
|
170.00p
|
165.00p
|
170.00p
|
18,923
|
|
25/11/2024
|
160.00p
|
168.90p
|
160.00p
|
165.00p
|
34,859
|
|
22/11/2024
|
160.00p
|
160.00p
|
155.00p
|
160.00p
|
30,663
|
|
21/11/2024
|
160.00p
|
160.00p
|
156.50p
|
160.00p
|
39,419
|
|
20/11/2024
|
152.50p
|
165.00p
|
152.50p
|
160.00p
|
36,557
|
|
19/11/2024
|
155.00p
|
156.50p
|
145.00p
|
155.00p
|
106,128
|
|
18/11/2024
|
155.00p
|
160.00p
|
150.65p
|
155.00p
|
8,027
|
|
15/11/2024
|
155.00p
|
157.40p
|
150.65p
|
154.00p
|
18,978
|
|
14/11/2024
|
155.00p
|
156.00p
|
150.00p
|
154.00p
|
27,776
|
|
13/11/2024
|
157.50p
|
160.00p
|
150.00p
|
157.50p
|
6,318
|
|
12/11/2024
|
157.50p
|
157.50p
|
155.00p
|
157.50p
|
20,493
|
|
11/11/2024
|
162.50p
|
165.00p
|
155.00p
|
155.00p
|
64,832
|
|
08/11/2024
|
165.00p
|
165.00p
|
160.00p
|
160.00p
|
25,305
|
|
07/11/2024
|
165.00p
|
166.00p
|
160.00p
|
165.00p
|
74,158
|
|
06/11/2024
|
167.50p
|
170.00p
|
163.73p
|
165.00p
|
33,010
|
|
05/11/2024
|
170.00p
|
170.00p
|
165.08p
|
167.50p
|
10,795
|
|
04/11/2024
|
170.00p
|
170.00p
|
166.00p
|
170.00p
|
2,363
|
|
01/11/2024
|
170.00p
|
170.00p
|
166.00p
|
170.00p
|
62
|
|
31/10/2024
|
170.00p
|
170.63p
|
170.00p
|
170.00p
|
0
|
|
30/10/2024
|
170.00p
|
170.00p
|
166.00p
|
171.00p
|
5,344
|
|
29/10/2024
|
167.50p
|
171.00p
|
165.00p
|
171.00p
|
45,176
|
|
28/10/2024
|
167.50p
|
170.00p
|
166.50p
|
167.50p
|
165
|
|
25/10/2024
|
167.50p
|
168.75p
|
167.50p
|
167.50p
|
158
|
|
24/10/2024
|
167.50p
|
173.50p
|
165.00p
|
167.50p
|
28,496
|
|
23/10/2024
|
174.50p
|
174.50p
|
163.33p
|
167.50p
|
68,825
|
|
22/10/2024
|
172.50p
|
178.49p
|
164.50p
|
177.00p
|
47,234
|
|
21/10/2024
|
171.50p
|
174.53p
|
168.00p
|
171.50p
|
5,194
|
|
18/10/2024
|
171.50p
|
174.30p
|
170.00p
|
171.50p
|
11,252
|
|
17/10/2024
|
171.50p
|
171.50p
|
169.65p
|
171.50p
|
13,180
|
|
16/10/2024
|
171.50p
|
172.34p
|
169.61p
|
171.50p
|
18,774
|
|
15/10/2024
|
171.50p
|
172.20p
|
169.40p
|
171.50p
|
30,791
|
|
14/10/2024
|
166.00p
|
173.60p
|
162.55p
|
170.00p
|
198,443
|
|
11/10/2024
|
162.50p
|
170.00p
|
160.00p
|
166.00p
|
26,831
|
|
10/10/2024
|
162.50p
|
164.00p
|
161.15p
|
162.50p
|
4,536
|
|
09/10/2024
|
162.50p
|
165.00p
|
160.00p
|
162.50p
|
11,242
|
|
08/10/2024
|
162.50p
|
165.00p
|
160.00p
|
162.50p
|
27,652
|
|
07/10/2024
|
165.00p
|
165.00p
|
160.00p
|
160.00p
|
42,583
|