UK markets closed

Boozt AB (publ) (0RPY.L)

LSE - LSE Delayed price. Currency in SEK
Add to watchlist
125.10-1.40 (-1.11%)
At close: 04:55PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 2024124.40125.10123.40125.10125.1021,748
01 May 2024------
30 Apr 2024123.60126.50123.60126.50126.501,909
29 Apr 2024124.70126.10122.20125.20125.206,241
26 Apr 2024115.50126.70115.50125.14125.1412,949
25 Apr 2024120.80123.90119.50120.95120.9525,226
24 Apr 2024125.70125.96122.06124.85124.857,911
23 Apr 2024126.80127.10126.10126.44126.443,805
22 Apr 2024128.30128.30125.71126.20126.202,339
19 Apr 2024126.50127.60126.50126.68126.68844
18 Apr 2024127.00128.11126.60127.91127.917,810
17 Apr 2024128.60130.50128.50128.70128.703,157
16 Apr 2024122.60127.40122.60126.40126.404,690
15 Apr 2024124.90125.50123.90124.21124.213,367
12 Apr 2024127.60128.90123.60123.60123.607,111
11 Apr 2024124.50127.90123.50126.20126.2012,990
10 Apr 2024124.40128.40123.70126.33126.336,904
09 Apr 2024122.00124.40121.80121.80121.802,246
08 Apr 2024122.30124.70122.30123.10123.104,548
05 Apr 2024125.30125.30122.00124.90124.903,628
04 Apr 2024130.30131.70127.80129.66129.665,188
03 Apr 2024127.30129.51126.70128.64128.643,558
02 Apr 2024138.90140.00137.39138.87138.871,276
28 Mar 2024138.00140.50136.90136.90136.901,446
27 Mar 2024138.00139.60135.70137.71137.7111,355
26 Mar 2024136.40136.40135.30135.40135.408,250
25 Mar 2024135.10136.30134.50135.36135.364,292
22 Mar 2024134.30137.20134.11134.11134.115,810
21 Mar 2024133.30135.61133.30134.14134.142,928
20 Mar 2024131.30132.20129.80131.00131.001,606
19 Mar 2024127.10132.00127.10130.66130.661,451
18 Mar 2024127.50128.60126.31126.31126.313,234
15 Mar 2024128.00128.50126.20126.93126.9368,997
14 Mar 2024130.30130.69127.60130.69130.693,951
13 Mar 2024126.90129.63126.90129.63129.6320,254
12 Mar 2024123.20125.40122.00122.00122.001,940
11 Mar 2024120.90122.61120.90122.60122.606,654
08 Mar 2024123.70123.70120.10121.23121.232,714
07 Mar 2024121.40127.20121.20126.56126.564,703
06 Mar 2024125.20125.20123.20124.20124.204,485
05 Mar 2024131.10131.10126.52130.80130.802,675
04 Mar 2024136.00136.00133.10135.06135.061,536
01 Mar 2024134.90136.70134.60135.54135.547,040
29 Feb 2024131.00133.34129.60130.38130.386,762
28 Feb 2024132.00132.70131.40131.82131.822,722
27 Feb 2024130.70132.90130.70131.90131.905,658
26 Feb 2024128.80130.90128.00128.33128.332,607
23 Feb 2024129.60129.70128.30129.00129.003,292
22 Feb 2024127.90128.81126.50128.81128.813,765
21 Feb 2024127.20128.01126.50127.16127.165,536
20 Feb 2024128.10128.10126.40126.76126.766,226
19 Feb 2024129.40130.00128.20128.78128.782,423
16 Feb 2024127.60132.60127.60131.51131.515,885
15 Feb 2024125.00127.81124.80127.76127.763,497
14 Feb 2024123.40124.90121.30124.31124.317,187
13 Feb 2024123.70123.70120.50122.18122.186,657
12 Feb 2024126.10127.10123.00125.61125.616,709
09 Feb 2024124.90131.30124.30124.70124.7013,194
08 Feb 2024128.80136.00122.20124.10124.106,121
07 Feb 2024118.30120.10118.00119.79119.791,925
06 Feb 2024117.60118.60117.60118.01118.012,056
05 Feb 2024119.80119.80118.20118.20118.201,880
02 Feb 2024121.20121.80118.70118.70118.7035
01 Feb 2024121.30122.70120.70121.80121.802,379
31 Jan 2024123.10123.10121.89123.10123.101,408
30 Jan 2024125.30125.40124.60125.20125.202,838
29 Jan 2024125.00125.90123.50123.63123.633,417
26 Jan 2024121.90123.31120.40122.89122.893,597
25 Jan 2024121.20122.70121.20122.32122.326,029
24 Jan 2024120.10120.70119.35119.35119.352,683
23 Jan 2024118.70118.90118.70118.81118.812,303
22 Jan 2024118.20119.02117.50118.24118.247,061
19 Jan 2024118.70119.00117.70118.38118.3813,100
18 Jan 2024118.10119.70118.10119.18119.187,963
17 Jan 2024119.20120.00118.20119.61119.613,120
16 Jan 2024122.60122.60120.90121.88121.888,091
15 Jan 2024128.00128.00123.60124.66124.663,942
12 Jan 2024130.40130.40128.91129.22129.22804
11 Jan 2024129.30131.70127.90129.31129.318,151
10 Jan 2024128.20128.40127.00128.32128.323,671
09 Jan 2024127.40129.90127.40128.39128.395,216
08 Jan 2024129.30129.99127.30128.91128.916,582
05 Jan 2024129.90129.90128.12128.12128.126,055
04 Jan 2024131.20131.20127.80130.83130.834,862
03 Jan 2024127.50128.60126.50127.71127.7113,800
02 Jan 2024136.00136.00128.20131.99131.9911,547
29 Dec 2023134.70136.00133.60135.37135.376,540
28 Dec 2023132.50134.19132.00133.23133.235,002
27 Dec 2023132.30134.20131.90134.20134.202,745
22 Dec 2023132.80135.10131.90135.10135.107,711
21 Dec 2023134.80136.80134.80135.47135.475,663
20 Dec 2023136.60138.20134.20138.20138.204,160
19 Dec 2023134.90138.50133.60137.62137.629,413
18 Dec 2023130.40133.60129.50129.50129.5011,327
15 Dec 2023130.70132.80129.60131.91131.916,407
14 Dec 2023128.90129.20126.00126.85126.855,051
13 Dec 2023125.60127.00124.00125.30125.3010,665
12 Dec 2023127.20127.60123.20125.31125.313,456
11 Dec 2023127.00127.90126.80126.99126.994,113
08 Dec 2023127.60128.00126.71127.28127.2839,883
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...