boohoo.com plc (BOO.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)

Add to watchlist

34.20

+0.18

(+0.53%)

At close: 04:35PM BST

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in GBpDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	34.08	34.82	33.04	34.20	34.20	5,680,600
25 Apr 2024	34.70	34.70	33.24	34.02	34.02	3,095,946
24 Apr 2024	33.00	34.80	33.00	33.62	33.62	4,510,932
23 Apr 2024	33.00	34.72	33.00	34.30	34.30	4,577,942
22 Apr 2024	33.32	34.31	32.72	33.58	33.58	4,265,208
19 Apr 2024	33.00	34.38	32.92	33.62	33.62	2,979,500
18 Apr 2024	33.50	34.10	33.18	33.72	33.72	3,492,332
17 Apr 2024	33.00	34.38	33.00	33.62	33.62	4,699,165
16 Apr 2024	33.92	34.88	33.00	33.24	33.24	4,139,795
15 Apr 2024	35.00	35.50	34.10	34.22	34.22	2,312,263
12 Apr 2024	36.20	36.80	35.18	35.30	35.30	2,890,374
11 Apr 2024	36.84	36.98	35.42	36.18	36.18	2,667,530
10 Apr 2024	36.08	37.30	35.82	36.92	36.92	3,049,594
09 Apr 2024	36.30	37.50	35.42	36.08	36.08	2,314,471
08 Apr 2024	34.90	37.38	34.90	36.74	36.74	3,828,829
05 Apr 2024	35.36	36.56	35.30	36.00	36.00	4,445,228
04 Apr 2024	34.50	36.54	35.92	36.48	36.48	4,977,788
03 Apr 2024	34.44	36.10	34.36	36.00	36.00	5,886,376
02 Apr 2024	35.50	36.49	34.54	34.76	34.76	6,387,134
28 Mar 2024	35.38	36.55	34.76	35.96	35.96	3,957,691
27 Mar 2024	35.59	36.49	34.51	36.00	36.00	5,524,073
26 Mar 2024	33.30	35.59	33.30	35.25	35.25	5,178,112
25 Mar 2024	33.94	34.42	33.30	33.59	33.59	1,014,630
22 Mar 2024	33.21	34.29	33.00	34.00	34.00	1,574,498
21 Mar 2024	33.58	34.16	33.21	33.68	33.68	2,992,226
20 Mar 2024	33.49	33.80	32.30	33.32	33.32	1,388,839
19 Mar 2024	32.70	33.07	32.30	33.07	33.07	2,615,803
18 Mar 2024	32.77	33.18	32.01	32.70	32.70	4,685,720
15 Mar 2024	33.63	33.63	32.05	33.05	33.05	8,821,127
14 Mar 2024	33.72	34.48	33.01	33.01	33.01	7,470,300
13 Mar 2024	33.70	34.45	33.20	34.25	34.25	9,096,505
12 Mar 2024	33.00	34.38	33.00	33.30	33.30	2,976,460
11 Mar 2024	33.67	34.60	33.03	33.44	33.44	5,012,745
08 Mar 2024	33.50	34.24	33.00	33.75	33.75	3,329,482
07 Mar 2024	33.50	34.42	33.50	33.53	33.53	2,043,823
06 Mar 2024	33.75	34.26	33.48	33.89	33.89	2,640,367
05 Mar 2024	33.75	34.44	33.08	33.44	33.44	4,299,141
04 Mar 2024	33.75	34.98	33.22	33.75	33.75	6,259,210
01 Mar 2024	34.41	35.48	33.80	34.30	34.30	3,903,535
29 Feb 2024	35.15	35.50	34.00	34.08	34.08	6,756,612
28 Feb 2024	34.26	34.90	33.90	34.51	34.51	3,340,097
27 Feb 2024	35.04	35.79	34.20	34.60	34.60	3,830,851
26 Feb 2024	35.46	36.95	34.81	35.10	35.10	3,256,617
23 Feb 2024	35.87	37.00	35.46	36.10	36.10	3,667,097
22 Feb 2024	36.20	37.98	35.87	35.87	35.87	3,544,233
21 Feb 2024	37.91	38.99	36.26	36.60	36.60	3,176,411
20 Feb 2024	38.12	39.24	37.39	37.74	37.74	6,290,689
19 Feb 2024	38.60	39.89	37.42	38.60	38.60	4,954,493
16 Feb 2024	39.98	40.50	38.80	38.92	38.92	9,107,680
15 Feb 2024	37.50	40.32	36.85	39.39	39.39	12,307,316
14 Feb 2024	36.00	39.08	35.13	38.71	38.71	12,461,152
13 Feb 2024	34.80	36.19	34.63	36.19	36.19	5,987,299
12 Feb 2024	35.42	36.37	34.62	35.57	35.57	4,018,677
09 Feb 2024	34.58	35.72	34.21	35.42	35.42	1,951,497
08 Feb 2024	34.25	35.33	34.23	34.41	34.41	3,896,455
07 Feb 2024	34.20	36.38	34.20	35.03	35.03	6,392,728
06 Feb 2024	33.93	36.00	33.60	35.41	35.41	7,936,165
05 Feb 2024	33.00	34.77	33.00	33.93	33.93	8,263,350
02 Feb 2024	34.50	35.97	33.51	34.11	34.11	3,912,809
01 Feb 2024	35.50	36.03	34.27	34.44	34.44	6,071,554
31 Jan 2024	37.00	37.00	36.00	36.38	36.38	2,725,447
30 Jan 2024	35.52	37.33	35.52	36.99	36.99	3,036,070
29 Jan 2024	36.50	37.43	35.85	37.10	37.10	3,458,707
26 Jan 2024	38.65	39.94	36.80	36.90	36.90	10,027,597
25 Jan 2024	39.26	40.00	38.44	38.80	38.80	6,881,197
24 Jan 2024	35.81	39.59	35.81	39.34	39.34	15,006,576
23 Jan 2024	33.90	36.89	33.10	36.28	36.28	14,890,417
22 Jan 2024	34.12	34.50	33.35	33.97	33.97	3,205,298
19 Jan 2024	33.53	34.90	33.11	33.57	33.57	7,398,739
18 Jan 2024	34.43	35.24	33.00	34.00	34.00	4,473,442
17 Jan 2024	33.80	34.86	33.14	34.01	34.01	35,085,966
16 Jan 2024	35.07	35.85	34.03	34.52	34.52	4,283,513
15 Jan 2024	35.69	36.32	34.63	35.45	35.45	6,346,539
12 Jan 2024	34.50	36.35	34.00	35.94	35.94	5,868,385
11 Jan 2024	34.00	35.31	32.67	34.58	34.58	16,259,235
10 Jan 2024	35.15	35.73	34.01	34.99	34.99	9,446,339
09 Jan 2024	34.50	35.65	35.13	35.15	35.15	5,125,213
08 Jan 2024	35.00	36.45	34.85	35.63	35.63	3,871,773
05 Jan 2024	35.00	36.35	34.60	35.95	35.95	5,869,659
04 Jan 2024	36.00	36.95	35.38	36.00	36.00	7,120,877
03 Jan 2024	37.87	38.38	36.01	36.51	36.51	5,281,152
02 Jan 2024	39.66	40.88	37.00	37.38	37.38	8,276,407
29 Dec 2023	40.30	41.49	40.30	41.01	41.01	1,872,602
28 Dec 2023	40.62	41.94	40.30	41.08	41.08	894,445
27 Dec 2023	40.75	41.92	40.30	41.30	41.30	4,964,545
22 Dec 2023	40.98	42.00	40.27	41.93	41.93	1,510,724
21 Dec 2023	41.38	42.63	40.88	41.09	41.09	2,482,158
20 Dec 2023	40.59	42.40	40.59	41.94	41.94	6,277,136
19 Dec 2023	39.30	41.37	39.12	40.48	40.48	5,934,053
18 Dec 2023	40.18	40.98	39.48	40.05	40.05	3,788,311
15 Dec 2023	40.16	41.99	39.51	40.48	40.48	10,298,507
14 Dec 2023	36.66	40.44	36.51	40.16	40.16	10,359,008
13 Dec 2023	37.40	38.80	36.44	36.91	36.91	3,948,685
12 Dec 2023	37.33	38.36	37.31	37.93	37.93	3,144,257
11 Dec 2023	36.98	38.19	36.50	37.94	37.94	7,427,472
08 Dec 2023	37.58	38.89	37.03	37.50	37.50	8,438,138
07 Dec 2023	36.88	37.98	36.60	37.63	37.63	5,908,656
06 Dec 2023	34.30	37.50	33.91	37.00	37.00	25,595,339
05 Dec 2023	35.19	35.19	33.71	33.97	33.97	2,102,146
04 Dec 2023	33.84	35.50	33.10	34.24	34.24	9,102,392
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,139.83+60.97(+0.75%)

FTSE 25019,824.16+222.18(+1.13%)

AIM755.28+2.16(+0.29%)

GBP/EUR1.1679+0.0022(+0.19%)

GBP/USD1.2494-0.0017(-0.13%)

Bitcoin GBP50,697.46-574.57(-1.12%)

boohoo.com plc (BOO.L)

FTSE 100
8,139.83
+60.97(+0.75%)

FTSE 250
19,824.16
+222.18(+1.13%)

AIM
755.28
+2.16(+0.29%)

GBP/EUR
1.1679
+0.0022(+0.19%)

GBP/USD
1.2494
-0.0017(-0.13%)

Bitcoin GBP
50,697.46
-574.57(-1.12%)