UK markets close in 4 hours 41 minutes

boohoo.com plc (BOO.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
35.20-0.90 (-2.49%)
As of 11:34AM GMT. Market open.
Time period:
26 Feb 2023 - 26 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 Feb 202435.4636.9535.2035.2035.20837,792
23 Feb 202435.8737.0035.4636.1036.103,667,097
22 Feb 202436.2037.9835.8735.8735.873,544,233
21 Feb 202437.9138.9936.2636.6036.603,176,411
20 Feb 202438.1239.2437.3937.7437.746,290,689
19 Feb 202438.6039.8937.4238.6038.604,954,493
16 Feb 202439.9840.5038.8038.9238.929,107,680
15 Feb 202437.5040.3236.8539.3939.3912,307,316
14 Feb 202436.0039.0835.1338.7138.7112,461,152
13 Feb 202434.8036.1934.6336.1936.195,987,299
12 Feb 202435.4236.3734.6235.5735.574,018,677
09 Feb 202434.5835.7234.2135.4235.421,951,497
08 Feb 202434.2535.3334.2334.4134.413,896,455
07 Feb 202434.2036.3834.2035.0335.036,392,728
06 Feb 202433.9336.0033.6035.4135.417,936,165
05 Feb 202433.0034.7733.0033.9333.938,263,350
02 Feb 202434.5035.9733.5134.1134.113,912,809
01 Feb 202435.5036.0334.2734.4434.446,071,554
31 Jan 202437.0037.0036.0036.3836.382,725,447
30 Jan 202435.5237.3335.5236.9936.993,036,070
29 Jan 202436.5037.4335.8537.1037.103,458,707
26 Jan 202438.6539.9436.8036.9036.9010,027,597
25 Jan 202439.2640.0038.4438.8038.806,881,197
24 Jan 202435.8139.5935.8139.3439.3415,006,576
23 Jan 202433.9036.8933.1036.2836.2814,890,417
22 Jan 202434.1234.5033.3533.9733.973,205,298
19 Jan 202433.5334.9033.1133.5733.577,398,739
18 Jan 202434.4335.2433.0034.0034.004,473,442
17 Jan 202433.8034.8633.1434.0134.0135,085,966
16 Jan 202435.0735.8534.0334.5234.524,283,513
15 Jan 202435.6936.3234.6335.4535.456,346,539
12 Jan 202434.5036.3534.0035.9435.945,868,385
11 Jan 202434.0035.3132.6734.5834.5816,259,235
10 Jan 202435.1535.7334.0134.9934.999,446,339
09 Jan 202434.5035.6535.1335.1535.155,125,213
08 Jan 202435.0036.4534.8535.6335.633,871,773
05 Jan 202435.0036.3534.6035.9535.955,869,659
04 Jan 202436.0036.9535.3836.0036.007,120,877
03 Jan 202437.8738.3836.0136.5136.515,281,152
02 Jan 202439.6640.8837.0037.3837.388,276,407
29 Dec 202340.3041.4940.3041.0141.011,872,602
28 Dec 202340.6241.9440.3041.0841.08894,445
27 Dec 202340.7541.9240.3041.3041.304,964,545
22 Dec 202340.9842.0040.2741.9341.931,510,724
21 Dec 202341.3842.6340.8841.0941.092,482,158
20 Dec 202340.5942.4040.5941.9441.946,277,136
19 Dec 202339.3041.3739.1240.4840.485,934,053
18 Dec 202340.1840.9839.4840.0540.053,788,311
15 Dec 202340.1641.9939.5140.4840.4810,298,507
14 Dec 202336.6640.4436.5140.1640.1610,359,008
13 Dec 202337.4038.8036.4436.9136.913,948,685
12 Dec 202337.3338.3637.3137.9337.933,144,257
11 Dec 202336.9838.1936.5037.9437.947,427,472
08 Dec 202337.5838.8937.0337.5037.508,438,138
07 Dec 202336.8837.9836.6037.6337.635,908,656
06 Dec 202334.3037.5033.9137.0037.0025,595,339
05 Dec 202335.1935.1933.7133.9733.972,102,146
04 Dec 202333.8435.5033.1034.2434.249,102,392
01 Dec 202332.4833.8931.5233.6533.6512,001,960
30 Nov 202333.8034.6331.2432.0132.0116,914,237
29 Nov 202332.8034.1432.8033.7033.707,883,361
28 Nov 202332.8034.4132.8033.2233.223,456,307
27 Nov 202333.0033.8033.0033.5333.531,100,888
24 Nov 202333.4034.6532.9433.1633.162,211,678
23 Nov 202333.8035.7133.1833.1833.182,898,901
22 Nov 202334.2235.9533.8034.2634.264,463,373
21 Nov 202334.0035.9734.0034.4834.483,999,701
20 Nov 202334.0736.2834.0735.5535.556,504,046
17 Nov 202335.0035.9033.3735.7535.756,924,653
16 Nov 202335.1535.3934.3434.3434.343,616,834
15 Nov 202336.2936.6534.8234.9334.9311,572,478
14 Nov 202333.2336.0033.0135.8135.8114,049,063
13 Nov 202333.1034.5033.1033.5833.582,954,815
10 Nov 202333.5134.3433.1233.7333.734,749,406
09 Nov 202334.4934.8333.1033.8633.864,544,647
08 Nov 202334.8334.8333.1033.8033.805,304,968
07 Nov 202332.4034.6632.4034.2034.208,109,692
06 Nov 202332.8533.6532.0133.0433.048,990,855
03 Nov 202332.5034.5031.6232.8832.888,581,668
02 Nov 202331.9433.2530.4131.9831.986,507,051
01 Nov 202331.3132.5429.4331.6131.6120,909,101
31 Oct 202331.5732.2531.0131.4031.405,819,477
30 Oct 202331.0032.6730.1131.8031.807,805,018
27 Oct 202330.7530.9329.6130.8830.883,921,238
26 Oct 202330.4030.6529.6330.2530.252,724,183
25 Oct 202330.5331.0029.6430.3430.345,079,217
24 Oct 202330.0431.8030.0130.4330.435,036,055
23 Oct 202330.5031.1029.5731.1031.104,808,777
20 Oct 202329.8030.8029.0230.4930.4915,472,403
19 Oct 202330.6030.6029.3329.9429.946,818,929
18 Oct 202330.2931.5530.1630.1630.1612,598,070
17 Oct 202330.1931.2629.7730.9730.977,557,067
16 Oct 202329.7430.9929.0930.3530.357,250,300
13 Oct 202329.1630.1428.0929.5229.5217,687,454
12 Oct 202328.7030.1528.7029.3229.3212,983,941
11 Oct 202330.9631.3929.9230.1930.196,830,822
10 Oct 202329.5031.1029.5031.0131.019,022,148
09 Oct 202330.6230.9728.8129.8029.8010,989,194
06 Oct 202330.0031.4329.5330.3330.3310,370,435
05 Oct 202329.0131.0229.1430.0030.0014,806,305
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...