Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Audioboom Grp. (BOOM) Share Price

Intraday
Historical

Price	515.00p on 12-09-2025 at 18:40:05
Change	-6.00p -1.13%
Buy	520.00p
Sell	510.00p

Last Trade:	Unknown 7,500.00 at 545.00p
Day's Volume:	183,263
Last Close:	524.00p
Open:	540.00p
ISIN:	JE00BJYJFG60

Day's Range	524.00p - 550.00p
52wk Range:	187.50p - 670.00p
Market Capitalisation:	£94.17m
VWAP:	540.19515p
Shares in Issue:	17.97m

Sector:

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Audioboom Grp. (BOOM) Latest Trades
Unknown*	7,500	545.00p	Ordinary	16:52:33 - 12-Sep-25
Buy*	4,900	524.00p	Suspected BUY Trade	16:35:26 - 12-Sep-25
Sell*	1,360	511.00p	Ordinary	16:29:53 - 12-Sep-25
Sell*	30	511.00p	Ordinary	16:29:21 - 12-Sep-25
Buy*	2,321	516.66p	Ordinary	16:29:11 - 12-Sep-25
Sell*	40	510.60p	Ordinary	16:26:56 - 12-Sep-25
Buy*	385	516.66p	Ordinary	16:26:18 - 12-Sep-25
Sell*	392	511.00p	Ordinary	16:25:38 - 12-Sep-25
Sell*	392	511.00p	Ordinary	16:25:23 - 12-Sep-25
Sell*	500	511.00p	Ordinary	16:24:57 - 12-Sep-25

See more Audioboom Grp. trades

Audioboom Grp. (BOOM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
12th Sep 2025 (Fri)	540.00	550.00	524.00	524.00	183,263
11th Sep 2025 (Thu)	490.00	530.00	520.00	530.00	139,170
10th Sep 2025 (Wed)	465.00	502.50	487.50	500.00	247,100
9th Sep 2025 (Tue)	440.00	480.00	440.00	465.00	103,047
8th Sep 2025 (Mon)	430.00	447.50	430.00	440.00	108,697
5th Sep 2025 (Fri)	427.50	430.00	427.50	430.00	36,414
4th Sep 2025 (Thu)	442.50	442.50	427.50	427.50	116,627
3rd Sep 2025 (Wed)	425.00	445.00	444.00	444.00	125,341
2nd Sep 2025 (Tue)	452.50	457.50	422.50	427.50	118,117
1st Sep 2025 (Mon)	480.00	472.50	442.50	450.00	106,053
29th Aug 2025 (Fri)	480.00	485.00	465.00	480.00	78,869
28th Aug 2025 (Thu)	487.50	482.50	474.00	480.00	77,835
27th Aug 2025 (Wed)	480.00	498.00	480.00	487.50	83,841
26th Aug 2025 (Tue)	475.00	505.00	485.00	492.50	175,405
25th Aug 2025 (Mon)	461.00	461.00	461.00	461.00	0
22nd Aug 2025 (Fri)	442.50	480.00	461.00	461.00	318,749
21st Aug 2025 (Thu)	435.00	442.50	432.50	442.50	32,699
20th Aug 2025 (Wed)	455.00	455.00	432.50	435.00	133,754
19th Aug 2025 (Tue)	445.00	456.00	452.50	456.00	178,241
18th Aug 2025 (Mon)	410.00	447.50	405.00	445.00	279,495
15th Aug 2025 (Fri)	377.50	427.50	410.00	420.00	488,195
14th Aug 2025 (Thu)	387.50	387.50	372.50	380.00	100,393
13th Aug 2025 (Wed)	387.50	395.00	385.00	385.00	108,502

See more Audioboom Grp. price history

Date	Source	Headline
Audioboom Grp. (BOOM) Regulatory News
9th Sep 2025 7:00 am	RNS	Block listing Interim Review
2nd Sep 2025 7:00 am	RNS	Audioboom Completes Integration of Adelicious
29th Aug 2025 7:00 am	RNS	Total Voting Rights
28th Aug 2025 7:00 am	RNS	Director/PDMR Shareholding
6th Aug 2025 7:00 am	RNS-R	Video Strategy Delivers Positive Results
30th Jul 2025 10:51 am	RNS	Result of AGM
24th Jul 2025 7:00 am	RNS	Holding(s) in Company
24th Jul 2025 7:00 am	RNS	Holding(s) in Company
24th Jul 2025 7:00 am	RNS	Holding(s) in Company
23rd Jul 2025 7:00 am	RNS	Holding(s) in Company

See more Audioboom Grp. regulatory news

FTSE 100 Latest

Value9,283.29

Change-14.29