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	610.00p on 06-02-2026 at 19:20:05
Change	40.00p 7.02%
Buy	620.00p
Sell	600.00p

Last Trade:	Buy 500.00 at 612.44p
Day's Volume:	83,120
Last Close:	610.00p
Open:	570.00p
ISIN:	JE00BJYJFG60

Day's Range	565.00p - 610.00p
52wk Range:	272.50p - 800.00p
Market Capitalisation:	£109.71m
VWAP:	588.60007p
Shares in Issue:	17.98m

Sector:

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Audioboom Grp. (BOOM) Latest Trades
Buy*	500	612.44p	Ordinary	16:27:15 - 06-Feb-26
Buy*	80	612.00p	Ordinary	16:27:03 - 06-Feb-26
Sell*	3,310	602.266p	Ordinary	16:24:48 - 06-Feb-26
Sell*	400	602.266p	Ordinary	16:23:40 - 06-Feb-26
Sell*	2	600.00p	Ordinary	16:23:29 - 06-Feb-26
Buy*	2,500	610.00p	Ordinary	16:21:15 - 06-Feb-26
Buy*	819	609.50p	Ordinary	16:21:00 - 06-Feb-26
Buy*	2,500	609.40p	Ordinary	16:20:28 - 06-Feb-26
Buy*	163	607.00p	Ordinary	16:19:37 - 06-Feb-26
Buy*	2,500	604.26p	Ordinary	16:19:05 - 06-Feb-26

See more Audioboom Grp. trades

Audioboom Grp. (BOOM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
6th Feb 2026 (Fri)	570.00	610.00	565.00	610.00	83,120
5th Feb 2026 (Thu)	570.00	585.00	570.00	570.00	25,652
4th Feb 2026 (Wed)	550.00	580.00	560.00	570.00	72,969
3rd Feb 2026 (Tue)	580.00	550.00	550.00	550.00	67,579
2nd Feb 2026 (Mon)	560.00	560.00	555.00	555.00	41,915
30th Jan 2026 (Fri)	585.00	574.00	574.00	574.00	303,281
29th Jan 2026 (Thu)	615.00	595.00	582.00	585.00	144,947
28th Jan 2026 (Wed)	645.00	630.00	615.00	615.00	96,953
27th Jan 2026 (Tue)	650.00	650.00	640.00	645.00	53,037
26th Jan 2026 (Mon)	680.00	674.00	674.00	674.00	60,605
23rd Jan 2026 (Fri)	680.00	684.00	665.00	680.00	43,563
22nd Jan 2026 (Thu)	650.00	688.00	655.00	688.00	48,690
21st Jan 2026 (Wed)	640.00	650.00	640.00	650.00	40,618
20th Jan 2026 (Tue)	630.00	650.00	640.00	640.00	27,185
19th Jan 2026 (Mon)	670.00	670.00	615.00	630.00	198,972
16th Jan 2026 (Fri)	715.00	680.00	670.00	670.00	139,017
15th Jan 2026 (Thu)	770.00	750.00	710.00	710.00	257,719
14th Jan 2026 (Wed)	765.00	770.00	750.00	760.00	28,480
13th Jan 2026 (Tue)	785.00	770.00	770.00	770.00	33,032
12th Jan 2026 (Mon)	780.00	795.00	770.00	785.00	53,836
9th Jan 2026 (Fri)	800.00	800.00	790.00	795.00	34,000
8th Jan 2026 (Thu)	770.00	800.00	786.00	800.00	99,164
7th Jan 2026 (Wed)	740.00	770.00	740.00	770.00	81,623

See more Audioboom Grp. price history

Date	Source	Headline
Audioboom Grp. (BOOM) Regulatory News
6th Feb 2026 8:27 am	RNS	Form 8.5 (EPT/NON-RI)
5th Feb 2026 12:35 pm	RNS	Form 8.3 - Audioboom Plc
5th Feb 2026 9:31 am	RNS	Form 8.5 (EPT/NON-RI) - Audioboom Group PLC
4th Feb 2026 8:33 am	RNS	Form 8.5 (EPT/NON-RI) - Audioboom Group PLC
3rd Feb 2026 9:03 am	RNS	Form 8.5 (EPT/NON-RI)
3rd Feb 2026 7:00 am	RNS-R	Crooked Media Exclusive Commercial Partnership
2nd Feb 2026 8:31 am	RNS	Form 8.5 (EPT/NON-RI)
30th Jan 2026 8:28 am	RNS	Form 8.5 (EPT/NON-RI)
29th Jan 2026 12:30 pm	RNS	Form 8.3
29th Jan 2026 8:49 am	RNS	Form 8.5 (EPT/NON-RI)

See more Audioboom Grp. regulatory news

FTSE 100 Latest

Value10,369.75

Change60.53