Mail

BOO.L - boohoo.com plc

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

Show:

Historical prices

Frequency:

Daily

Currency in GBpDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Jun 2023	0.00	0.00	0.00	38.77	38.77	101,461
05 Jun 2023	39.08	41.32	39.08	40.63	40.63	7,385,484
02 Jun 2023	38.35	40.35	37.67	40.07	40.07	5,331,291
01 Jun 2023	39.50	39.98	37.26	38.01	38.01	7,570,924
31 May 2023	41.15	41.92	39.11	39.41	39.41	13,544,551
30 May 2023	41.17	42.31	41.01	41.42	41.42	6,397,349
26 May 2023	42.30	43.98	41.13	41.86	41.86	8,522,689
25 May 2023	43.50	44.98	42.85	43.01	43.01	7,326,287
24 May 2023	45.00	45.00	42.78	43.84	43.84	9,258,841
23 May 2023	43.00	43.78	42.31	43.42	43.42	6,613,936
22 May 2023	42.87	44.66	42.23	43.32	43.32	3,959,082
19 May 2023	45.03	46.93	42.73	42.96	42.96	11,981,969
18 May 2023	41.35	44.85	40.31	44.09	44.09	15,170,970
17 May 2023	41.00	42.42	38.63	41.40	41.40	19,106,752
16 May 2023	43.90	45.02	40.06	41.05	41.05	26,599,962
15 May 2023	40.01	40.90	37.66	38.45	38.45	11,646,488
12 May 2023	40.00	41.50	40.00	40.21	40.21	8,265,416
11 May 2023	38.50	40.05	37.65	39.65	39.65	11,560,587
10 May 2023	42.00	42.20	37.33	37.57	37.57	37,447,887
09 May 2023	46.55	47.05	42.33	43.09	43.09	19,522,320
05 May 2023	46.76	49.13	46.35	46.59	46.59	6,451,367
04 May 2023	49.85	49.85	47.39	47.48	47.48	6,332,275
03 May 2023	48.89	49.98	48.71	49.04	49.04	4,356,962
02 May 2023	49.00	51.16	48.62	48.95	48.95	7,033,021
28 Apr 2023	49.10	50.48	48.78	49.28	49.28	5,282,387
27 Apr 2023	50.06	51.40	49.00	49.26	49.26	11,492,733
26 Apr 2023	51.80	52.12	48.67	50.08	50.08	6,922,170
25 Apr 2023	52.00	53.48	50.42	50.60	50.60	6,735,388
24 Apr 2023	50.88	53.74	50.10	52.42	52.42	4,813,038
21 Apr 2023	52.80	52.80	50.32	52.00	52.00	19,456,828
20 Apr 2023	49.86	52.74	49.00	52.18	52.18	6,359,865
19 Apr 2023	50.58	52.34	50.00	50.42	50.42	10,943,352
18 Apr 2023	55.50	56.10	53.00	53.04	53.04	5,326,622
17 Apr 2023	52.06	55.55	51.20	55.12	55.12	15,683,511
14 Apr 2023	52.00	52.92	50.92	52.44	52.44	5,864,535
13 Apr 2023	54.00	54.12	51.24	51.80	51.80	3,739,724
12 Apr 2023	54.10	56.12	52.78	52.78	52.78	7,661,849
11 Apr 2023	55.88	57.78	54.02	54.20	54.20	6,315,558
06 Apr 2023	55.00	57.28	54.76	55.42	55.42	12,676,034
05 Apr 2023	57.16	57.90	55.42	56.02	56.02	5,976,821
04 Apr 2023	59.00	59.48	57.35	57.76	57.76	3,959,223
03 Apr 2023	58.00	60.94	57.74	58.44	58.44	9,241,011
31 Mar 2023	57.42	60.36	55.52	59.50	59.50	15,363,670
30 Mar 2023	54.08	57.90	53.12	57.50	57.50	10,299,567
29 Mar 2023	53.10	56.48	51.50	54.08	54.08	9,073,143
28 Mar 2023	55.00	56.20	51.94	53.14	53.14	9,802,614
27 Mar 2023	52.60	54.70	51.78	52.38	52.38	6,520,739
24 Mar 2023	53.98	54.56	52.50	53.40	53.40	14,548,512
23 Mar 2023	54.40	54.74	52.26	54.28	54.28	5,806,955
22 Mar 2023	53.20	54.36	51.44	53.86	53.86	13,239,178
21 Mar 2023	52.00	52.94	49.62	51.96	51.96	7,835,946
20 Mar 2023	49.78	51.64	48.47	49.55	49.55	11,280,937
17 Mar 2023	54.56	55.20	50.94	51.02	51.02	6,200,300
16 Mar 2023	54.00	54.40	51.64	53.84	53.84	5,359,367
15 Mar 2023	55.00	55.68	50.68	52.60	52.60	10,447,966
14 Mar 2023	52.04	56.02	50.68	55.68	55.68	7,322,764
13 Mar 2023	52.00	54.70	50.76	52.32	52.32	7,078,640
10 Mar 2023	53.20	55.00	52.08	53.10	53.10	7,447,960
09 Mar 2023	56.00	56.00	53.04	54.86	54.86	5,331,673
08 Mar 2023	55.06	57.64	53.46	54.60	54.60	5,690,618
07 Mar 2023	56.00	58.20	54.02	55.34	55.34	11,419,164
06 Mar 2023	55.90	56.79	54.92	55.76	55.76	8,259,661
03 Mar 2023	53.24	56.12	51.40	55.38	55.38	11,067,385
02 Mar 2023	50.80	53.68	49.99	53.24	53.24	10,984,668
01 Mar 2023	50.00	52.64	49.57	51.02	51.02	7,215,240
28 Feb 2023	48.90	51.60	48.55	50.32	50.32	6,431,707
27 Feb 2023	48.00	50.58	47.04	50.08	50.08	3,500,852
24 Feb 2023	49.14	49.76	47.19	48.05	48.05	6,430,217
23 Feb 2023	48.44	50.89	48.44	49.00	49.00	5,078,977
22 Feb 2023	49.53	50.40	48.23	49.26	49.26	7,029,543
21 Feb 2023	53.80	53.80	50.06	50.08	50.08	6,797,342
20 Feb 2023	55.70	55.70	51.80	52.76	52.76	14,867,819
17 Feb 2023	50.68	55.82	48.35	54.76	54.76	21,877,783
16 Feb 2023	45.60	49.50	45.60	49.00	49.00	12,686,229
15 Feb 2023	47.00	47.67	45.75	46.65	46.65	10,248,750
14 Feb 2023	50.00	51.50	46.65	46.65	46.65	28,247,193
13 Feb 2023	47.50	51.22	46.96	50.46	50.46	15,781,943
10 Feb 2023	49.00	49.36	46.35	47.25	47.25	24,490,280
09 Feb 2023	48.69	49.29	47.01	49.14	49.14	9,591,455
08 Feb 2023	47.80	49.11	46.62	47.89	47.89	9,272,802
07 Feb 2023	49.40	49.40	45.97	46.81	46.81	6,131,554
06 Feb 2023	48.32	49.69	47.88	48.80	48.80	8,519,571
03 Feb 2023	48.25	50.54	47.95	50.54	50.54	8,015,818
02 Feb 2023	46.00	50.86	44.72	49.00	49.00	18,950,728
01 Feb 2023	45.00	46.00	43.70	45.83	45.83	8,234,118
31 Jan 2023	43.64	44.85	43.14	44.14	44.14	5,484,117
30 Jan 2023	44.75	44.75	43.11	44.09	44.09	5,424,955
27 Jan 2023	42.30	44.72	41.52	44.60	44.60	8,294,623
26 Jan 2023	41.48	43.80	40.47	42.60	42.60	9,192,194
25 Jan 2023	44.30	45.83	42.45	43.05	43.05	8,891,228
24 Jan 2023	47.50	47.50	44.59	44.59	44.59	13,885,077
23 Jan 2023	47.00	47.89	44.56	45.30	45.30	11,360,886
20 Jan 2023	44.77	46.71	43.98	46.00	46.00	29,142,622
19 Jan 2023	44.34	46.32	41.97	42.41	42.41	40,104,174
18 Jan 2023	47.00	48.50	46.01	47.37	47.37	12,033,535
17 Jan 2023	44.71	48.41	44.50	48.07	48.07	16,051,368
16 Jan 2023	45.40	46.84	43.78	46.55	46.55	12,573,690
13 Jan 2023	44.00	45.28	42.01	45.13	45.13	14,093,243
12 Jan 2023	39.00	44.44	38.05	43.00	43.00	32,473,849
11 Jan 2023	37.90	39.14	37.89	38.60	38.60	8,753,725
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...