UK markets open in 7 hours 42 minutes
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,578.30 +102.38 (+0.55%) CRUDE OIL
78.81 +0.33 (+0.42%) GOLD FUTURES
2,334.60 +3.40 (+0.15%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,372.99 -548.93 (-1.08%)
Walgreens Boots Alliance, Inc. (0LSZ.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 07:14PM BST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 17.86 | 17.91 | 17.33 | 17.40 | 17.40 | 21,463 |
| 03 May 2024 | 17.66 | 18.00 | 17.66 | 17.84 | 17.84 | 4,501 |
| 02 May 2024 | 17.43 | 17.55 | 17.30 | 17.47 | 17.47 | 8,868 |
| 01 May 2024 | 17.70 | 17.70 | 17.26 | 17.35 | 17.35 | 22,331 |
| 30 Apr 2024 | 17.97 | 17.97 | 17.50 | 17.77 | 17.77 | 11,768 |
| 29 Apr 2024 | 17.75 | 17.92 | 17.74 | 17.92 | 17.92 | 18,756 |
| 26 Apr 2024 | 17.50 | 17.93 | 17.50 | 17.82 | 17.82 | 10,501 |
| 25 Apr 2024 | 17.84 | 17.85 | 17.58 | 17.60 | 17.60 | 13,632 |
| 24 Apr 2024 | 17.79 | 17.91 | 17.62 | 17.73 | 17.73 | 23,997 |
| 23 Apr 2024 | 18.27 | 18.45 | 18.04 | 18.15 | 18.15 | 15,265 |
| 22 Apr 2024 | 18.31 | 18.33 | 18.01 | 18.31 | 18.31 | 29,008 |
| 19 Apr 2024 | 17.50 | 18.06 | 17.50 | 18.05 | 18.05 | 27,806 |
| 18 Apr 2024 | 17.61 | 17.69 | 17.52 | 17.57 | 17.57 | 14,002 |
| 17 Apr 2024 | 17.75 | 17.84 | 17.53 | 17.75 | 17.75 | 23,570 |
| 16 Apr 2024 | 17.64 | 17.81 | 17.55 | 17.71 | 17.71 | 252,829 |
| 15 Apr 2024 | 17.92 | 18.16 | 17.56 | 17.57 | 17.57 | 22,316 |
| 12 Apr 2024 | 17.80 | 17.96 | 17.70 | 17.96 | 17.96 | 33,254 |
| 11 Apr 2024 | 18.03 | 18.17 | 17.76 | 18.04 | 18.04 | 51,042 |
| 10 Apr 2024 | 18.84 | 18.84 | 18.03 | 18.05 | 18.05 | 83,584 |
| 09 Apr 2024 | 19.20 | 19.38 | 19.09 | 19.12 | 19.12 | 13,332 |
| 08 Apr 2024 | 19.20 | 19.48 | 19.04 | 19.17 | 19.17 | 39,426 |
| 05 Apr 2024 | 18.81 | 19.23 | 18.63 | 19.07 | 19.07 | 32,770 |
| 04 Apr 2024 | 18.55 | 19.06 | 18.53 | 18.87 | 18.87 | 67,395 |
| 03 Apr 2024 | 18.87 | 19.16 | 18.60 | 18.60 | 18.60 | 80,345 |
| 02 Apr 2024 | 19.65 | 19.71 | 18.88 | 18.92 | 18.92 | 85,648 |
| 28 Mar 2024 | 21.75 | 22.02 | 20.40 | 21.78 | 21.78 | 241,375 |
| 27 Mar 2024 | 20.66 | 21.01 | 20.61 | 21.00 | 21.00 | 20,465 |
| 26 Mar 2024 | 20.30 | 20.62 | 20.30 | 20.61 | 20.61 | 10,743 |
| 25 Mar 2024 | 20.74 | 21.05 | 20.58 | 20.60 | 20.60 | 15,560 |
| 22 Mar 2024 | 20.94 | 21.05 | 20.60 | 20.63 | 20.63 | 17,203 |
| 21 Mar 2024 | 21.04 | 21.14 | 20.73 | 20.80 | 20.80 | 20,217 |
| 20 Mar 2024 | 20.56 | 21.08 | 20.56 | 21.02 | 21.02 | 34,299 |
| 19 Mar 2024 | 20.57 | 20.91 | 20.55 | 20.70 | 20.70 | 16,597 |
| 18 Mar 2024 | 20.68 | 20.94 | 20.54 | 20.81 | 20.81 | 36,563 |
| 15 Mar 2024 | 20.67 | 21.07 | 20.51 | 20.92 | 20.92 | 16,153 |
| 14 Mar 2024 | 20.96 | 21.07 | 20.46 | 20.52 | 20.52 | 20,127 |
| 13 Mar 2024 | 21.04 | 21.39 | 20.91 | 21.18 | 21.18 | 26,941 |
| 12 Mar 2024 | 21.60 | 21.70 | 21.19 | 21.25 | 21.25 | 18,096 |
| 11 Mar 2024 | 21.09 | 21.80 | 21.09 | 21.56 | 21.56 | 21,444 |
| 08 Mar 2024 | 21.01 | 21.26 | 20.82 | 21.25 | 21.25 | 29,826 |
| 07 Mar 2024 | 21.01 | 21.24 | 20.78 | 20.91 | 20.91 | 17,488 |
| 06 Mar 2024 | 21.06 | 21.16 | 20.79 | 20.84 | 20.84 | 41,355 |
| 05 Mar 2024 | 20.44 | 21.20 | 20.44 | 20.99 | 20.99 | 105,218 |
| 04 Mar 2024 | 21.34 | 21.34 | 20.61 | 20.70 | 20.70 | 87,518 |
| 01 Mar 2024 | 21.15 | 21.53 | 20.91 | 21.53 | 21.53 | 25,068 |
| 29 Feb 2024 | 21.31 | 21.39 | 21.10 | 21.13 | 21.13 | 7,951 |
| 28 Feb 2024 | 21.53 | 21.66 | 21.16 | 21.26 | 21.26 | 20,699 |
| 27 Feb 2024 | 21.00 | 21.54 | 21.00 | 21.44 | 21.44 | 341,565 |
| 26 Feb 2024 | 21.74 | 21.74 | 20.96 | 21.00 | 21.00 | 14,188 |
| 23 Feb 2024 | 21.47 | 21.88 | 21.47 | 21.79 | 21.79 | 8,006 |
| 22 Feb 2024 | 21.74 | 21.75 | 21.20 | 21.56 | 21.56 | 16,150 |
| 21 Feb 2024 | 21.60 | 21.86 | 21.41 | 21.64 | 21.64 | 17,799 |
| 20 Feb 2024 | 21.77 | 22.32 | 21.76 | 22.18 | 22.18 | 19,563 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 22.29 | 22.29 | 21.80 | 22.04 | 22.04 | 16,340 |
| 16 Feb 2024 | 0.25 Dividend | |||||
| 15 Feb 2024 | 21.70 | 22.38 | 21.62 | 22.25 | 22.00 | 32,423 |
| 14 Feb 2024 | 21.66 | 21.93 | 21.44 | 21.69 | 21.44 | 30,186 |
| 13 Feb 2024 | 22.34 | 22.54 | 21.51 | 21.57 | 21.33 | 45,548 |
| 12 Feb 2024 | 22.27 | 22.95 | 22.27 | 22.74 | 22.48 | 16,446 |
| 09 Feb 2024 | 22.49 | 22.61 | 22.18 | 22.25 | 22.00 | 30,252 |
| 08 Feb 2024 | 22.80 | 22.91 | 22.61 | 22.61 | 22.36 | 7,614 |
| 07 Feb 2024 | 23.25 | 23.73 | 22.84 | 23.13 | 22.87 | 18,117 |
| 06 Feb 2024 | 22.01 | 23.15 | 22.01 | 22.97 | 22.71 | 21,909 |
| 05 Feb 2024 | 22.42 | 22.52 | 21.79 | 22.07 | 21.82 | 43,819 |
| 02 Feb 2024 | 23.22 | 23.22 | 22.51 | 22.71 | 22.45 | 11,542 |
| 01 Feb 2024 | 22.82 | 23.07 | 22.30 | 23.07 | 22.81 | 22,896 |
| 31 Jan 2024 | 22.84 | 23.24 | 22.50 | 23.02 | 22.77 | 13,445 |
| 30 Jan 2024 | 22.58 | 22.99 | 22.42 | 22.85 | 22.60 | 18,925 |
| 29 Jan 2024 | 22.85 | 22.85 | 22.34 | 22.44 | 22.19 | 15,982 |
| 26 Jan 2024 | 23.16 | 23.41 | 22.79 | 22.89 | 22.63 | 7,339 |
| 25 Jan 2024 | 22.52 | 22.87 | 22.08 | 22.87 | 22.61 | 28,705 |
| 24 Jan 2024 | 22.89 | 22.90 | 22.46 | 22.49 | 22.24 | 15,676 |
| 23 Jan 2024 | 22.55 | 22.95 | 22.26 | 22.40 | 22.15 | 23,192 |
| 22 Jan 2024 | 22.00 | 22.55 | 21.88 | 22.45 | 22.19 | 24,287 |
| 19 Jan 2024 | 21.96 | 22.05 | 21.58 | 21.98 | 21.74 | 27,784 |
| 18 Jan 2024 | 22.09 | 22.17 | 21.73 | 21.96 | 21.71 | 40,796 |
| 17 Jan 2024 | 22.52 | 22.75 | 22.08 | 22.16 | 21.91 | 34,212 |
| 16 Jan 2024 | 23.14 | 23.17 | 22.70 | 22.86 | 22.60 | 19,535 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 23.92 | 24.13 | 23.36 | 23.53 | 23.27 | 12,044 |
| 11 Jan 2024 | 24.48 | 24.90 | 24.01 | 24.22 | 23.95 | 13,896 |
| 10 Jan 2024 | 25.25 | 25.33 | 24.45 | 24.65 | 24.37 | 26,200 |
| 09 Jan 2024 | 25.46 | 25.61 | 24.88 | 25.45 | 25.16 | 94,029 |
| 08 Jan 2024 | 25.00 | 25.84 | 24.51 | 25.52 | 25.23 | 23,985 |
| 05 Jan 2024 | 24.30 | 24.59 | 23.60 | 24.52 | 24.25 | 16,019 |
| 04 Jan 2024 | 26.42 | 26.47 | 22.59 | 23.88 | 23.61 | 99,941 |
| 03 Jan 2024 | 26.29 | 26.40 | 25.48 | 25.94 | 25.65 | 19,718 |
| 02 Jan 2024 | 26.01 | 27.04 | 25.92 | 26.82 | 26.52 | 22,792 |
| 29 Dec 2023 | 26.45 | 26.60 | 25.75 | 25.98 | 25.69 | 36,125 |
| 28 Dec 2023 | 26.61 | 27.02 | 26.40 | 26.55 | 26.25 | 12,405 |
| 27 Dec 2023 | 26.59 | 26.72 | 26.47 | 26.60 | 26.30 | 10,807 |
| 22 Dec 2023 | 25.89 | 26.56 | 25.80 | 26.23 | 25.94 | 27,222 |
| 21 Dec 2023 | 25.67 | 26.17 | 25.44 | 25.83 | 25.54 | 20,440 |
| 20 Dec 2023 | 26.04 | 26.23 | 25.68 | 25.89 | 25.60 | 7,617 |
| 19 Dec 2023 | 25.08 | 25.83 | 25.00 | 25.83 | 25.54 | 20,942 |
| 18 Dec 2023 | 25.18 | 25.27 | 24.74 | 24.98 | 24.69 | 13,817 |
| 15 Dec 2023 | 25.40 | 25.67 | 24.93 | 25.20 | 24.92 | 26,569 |
| 14 Dec 2023 | 24.63 | 25.86 | 24.63 | 25.32 | 25.03 | 304,551 |
| 13 Dec 2023 | 22.94 | 23.20 | 22.64 | 23.18 | 22.92 | 12,041 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.