UK markets open in 5 hours 35 minutes
NIKKEI 225
26,667.27-142.10(-0.53%)HANG SENG
26,673.26-55.24(-0.21%)CRUDE OIL
46.39+0.75(+1.64%)
boohoo.com plc (BOO.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
315.80+1.20 (+0.38%)
At close: 4:36PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Dec 2020 | 318.90 | 321.80 | 313.50 | 315.80 | 315.80 | 7,415,071 |
| 02 Dec 2020 | 320.00 | 327.80 | 313.80 | 314.60 | 314.60 | 11,436,767 |
| 01 Dec 2020 | 316.70 | 327.00 | 316.60 | 319.00 | 319.00 | 10,215,919 |
| 30 Nov 2020 | 303.80 | 322.33 | 302.60 | 313.00 | 313.00 | 14,320,865 |
| 27 Nov 2020 | 300.50 | 304.41 | 296.20 | 301.90 | 301.90 | 8,463,605 |
| 26 Nov 2020 | 297.00 | 302.50 | 290.00 | 300.30 | 300.30 | 8,520,585 |
| 25 Nov 2020 | 290.00 | 295.00 | 284.16 | 290.30 | 290.30 | 6,619,534 |
| 24 Nov 2020 | 296.90 | 299.90 | 280.50 | 288.90 | 288.90 | 11,350,850 |
| 23 Nov 2020 | 301.00 | 305.60 | 292.30 | 295.20 | 295.20 | 7,844,081 |
| 20 Nov 2020 | 295.10 | 305.42 | 295.10 | 304.70 | 304.70 | 7,120,479 |
| 19 Nov 2020 | 302.30 | 305.68 | 291.40 | 299.00 | 299.00 | 10,114,432 |
| 18 Nov 2020 | 292.10 | 308.86 | 290.70 | 300.50 | 300.50 | 15,963,477 |
| 17 Nov 2020 | 284.20 | 292.30 | 284.20 | 291.00 | 291.00 | 7,810,810 |
| 16 Nov 2020 | 286.00 | 289.10 | 276.17 | 284.20 | 284.20 | 9,902,740 |
| 13 Nov 2020 | 277.50 | 288.00 | 274.00 | 282.00 | 282.00 | 9,045,250 |
| 12 Nov 2020 | 274.20 | 279.50 | 268.58 | 277.10 | 277.10 | 7,319,723 |
| 11 Nov 2020 | 268.60 | 274.90 | 263.30 | 273.70 | 273.70 | 10,653,083 |
| 10 Nov 2020 | 269.70 | 275.88 | 264.48 | 266.00 | 266.00 | 12,341,832 |
| 09 Nov 2020 | 290.00 | 296.00 | 261.80 | 268.50 | 268.50 | 19,242,028 |
| 06 Nov 2020 | 286.00 | 286.80 | 278.10 | 285.00 | 285.00 | 4,729,873 |
| 05 Nov 2020 | 284.40 | 288.00 | 279.20 | 285.00 | 285.00 | 11,014,633 |
| 04 Nov 2020 | 267.40 | 281.30 | 267.40 | 280.90 | 280.90 | 7,888,625 |
| 03 Nov 2020 | 275.30 | 278.30 | 268.60 | 271.50 | 271.50 | 6,567,017 |
| 02 Nov 2020 | 267.90 | 277.40 | 261.90 | 272.90 | 272.90 | 9,476,516 |
| 30 Oct 2020 | 273.20 | 273.40 | 263.73 | 271.60 | 271.60 | 6,287,109 |
| 29 Oct 2020 | 266.20 | 269.00 | 260.90 | 267.30 | 267.30 | 5,229,404 |
| 28 Oct 2020 | 270.00 | 275.50 | 261.00 | 265.70 | 265.70 | 10,893,827 |
| 27 Oct 2020 | 277.00 | 283.29 | 271.71 | 273.60 | 273.60 | 6,334,420 |
| 26 Oct 2020 | 278.30 | 288.50 | 265.10 | 275.00 | 275.00 | 14,896,821 |
| 23 Oct 2020 | 264.10 | 281.90 | 264.10 | 279.00 | 279.00 | 17,222,577 |
| 22 Oct 2020 | 260.00 | 267.70 | 254.80 | 264.50 | 264.50 | 10,168,042 |
| 21 Oct 2020 | 255.00 | 270.61 | 250.40 | 261.80 | 261.80 | 26,627,203 |
| 20 Oct 2020 | 226.00 | 267.24 | 215.00 | 250.10 | 250.10 | 44,047,544 |
| 19 Oct 2020 | 280.00 | 370.00 | 252.10 | 254.00 | 254.00 | 44,672,419 |
| 16 Oct 2020 | 315.40 | 322.50 | 313.30 | 315.60 | 315.60 | 5,698,660 |
| 15 Oct 2020 | 316.00 | 323.07 | 307.40 | 313.40 | 313.40 | 8,538,259 |
| 14 Oct 2020 | 327.30 | 338.90 | 314.99 | 318.00 | 318.00 | 10,903,380 |
| 13 Oct 2020 | 342.00 | 342.00 | 325.00 | 332.00 | 332.00 | 8,034,573 |
| 12 Oct 2020 | 352.30 | 355.18 | 341.40 | 347.00 | 347.00 | 8,226,796 |
| 09 Oct 2020 | 344.00 | 354.30 | 336.73 | 350.20 | 350.20 | 8,401,345 |
| 08 Oct 2020 | 341.40 | 348.92 | 336.40 | 336.70 | 336.70 | 7,511,939 |
| 07 Oct 2020 | 335.50 | 341.08 | 318.00 | 339.00 | 339.00 | 12,653,026 |
| 06 Oct 2020 | 354.70 | 355.27 | 335.30 | 335.50 | 335.50 | 13,191,291 |
| 05 Oct 2020 | 359.20 | 363.80 | 345.50 | 355.30 | 355.30 | 6,351,840 |
| 02 Oct 2020 | 355.80 | 360.10 | 347.66 | 355.80 | 355.80 | 10,505,558 |
| 01 Oct 2020 | 365.00 | 379.60 | 340.46 | 358.70 | 358.70 | 20,735,631 |
| 30 Sep 2020 | 380.00 | 402.30 | 362.00 | 375.50 | 375.50 | 30,876,428 |
| 29 Sep 2020 | 379.60 | 391.50 | 377.22 | 390.00 | 390.00 | 14,932,735 |
| 28 Sep 2020 | 375.90 | 389.00 | 372.80 | 378.00 | 378.00 | 12,009,334 |
| 25 Sep 2020 | 392.50 | 395.30 | 352.00 | 374.50 | 374.50 | 38,089,612 |
| 24 Sep 2020 | 320.00 | 329.00 | 317.40 | 324.40 | 324.40 | 6,034,297 |
| 23 Sep 2020 | 325.00 | 335.90 | 317.20 | 323.60 | 323.60 | 12,067,007 |
| 22 Sep 2020 | 312.10 | 319.30 | 308.10 | 312.70 | 312.70 | 4,807,747 |
| 21 Sep 2020 | 315.40 | 321.60 | 302.78 | 310.00 | 310.00 | 7,656,089 |
| 18 Sep 2020 | 314.00 | 321.86 | 312.50 | 319.10 | 319.10 | 4,464,333 |
| 17 Sep 2020 | 310.00 | 318.10 | 306.50 | 316.50 | 316.50 | 3,903,817 |
| 16 Sep 2020 | 314.10 | 325.00 | 310.75 | 315.00 | 315.00 | 6,765,926 |
| 15 Sep 2020 | 301.40 | 316.89 | 301.40 | 313.00 | 313.00 | 7,238,577 |
| 14 Sep 2020 | 301.00 | 308.50 | 296.20 | 307.50 | 307.50 | 6,067,783 |
| 11 Sep 2020 | 298.90 | 301.50 | 295.08 | 298.50 | 298.50 | 3,459,143 |
| 10 Sep 2020 | 299.00 | 303.56 | 295.10 | 297.80 | 297.80 | 6,065,667 |
| 09 Sep 2020 | 304.40 | 304.61 | 297.40 | 301.00 | 301.00 | 6,162,474 |
| 08 Sep 2020 | 306.40 | 309.93 | 290.00 | 304.60 | 304.60 | 12,389,852 |
| 07 Sep 2020 | 308.60 | 311.70 | 302.40 | 309.50 | 309.50 | 7,254,974 |
| 04 Sep 2020 | 297.10 | 310.70 | 292.40 | 301.30 | 301.30 | 12,938,048 |
| 03 Sep 2020 | 306.20 | 311.40 | 295.00 | 295.00 | 295.00 | 9,609,840 |
| 02 Sep 2020 | 308.50 | 317.00 | 303.10 | 305.80 | 305.80 | 5,862,531 |
| 01 Sep 2020 | 283.10 | 311.24 | 283.00 | 303.80 | 303.80 | 14,719,133 |
| 28 Aug 2020 | 320.00 | 322.31 | 265.00 | 289.50 | 289.50 | 22,974,646 |
| 27 Aug 2020 | 313.90 | 323.91 | 311.15 | 319.30 | 319.30 | 5,505,413 |
| 26 Aug 2020 | 303.70 | 315.70 | 303.50 | 315.70 | 315.70 | 4,424,770 |
| 25 Aug 2020 | 302.10 | 308.20 | 298.77 | 308.20 | 308.20 | 10,272,795 |
| 24 Aug 2020 | 302.10 | 313.81 | 294.80 | 304.90 | 304.90 | 5,486,499 |
| 21 Aug 2020 | 307.50 | 313.81 | 294.80 | 305.20 | 305.20 | 10,598,323 |
| 20 Aug 2020 | 309.40 | 315.32 | 301.50 | 307.00 | 307.00 | 4,632,283 |
| 19 Aug 2020 | 316.30 | 317.50 | 302.40 | 311.70 | 311.70 | 9,121,430 |
| 18 Aug 2020 | 325.00 | 328.80 | 314.60 | 316.30 | 316.30 | 8,534,194 |
| 17 Aug 2020 | 315.40 | 324.80 | 313.10 | 324.80 | 324.80 | 7,874,506 |
| 14 Aug 2020 | 320.00 | 320.26 | 311.10 | 315.50 | 315.50 | 5,936,820 |
| 13 Aug 2020 | 319.30 | 323.39 | 314.76 | 320.00 | 320.00 | 8,044,574 |
| 12 Aug 2020 | 303.00 | 318.89 | 300.00 | 317.90 | 317.90 | 16,485,398 |
| 11 Aug 2020 | 296.70 | 297.90 | 291.01 | 297.90 | 297.90 | 10,292,262 |
| 10 Aug 2020 | 287.10 | 297.70 | 285.70 | 292.40 | 292.40 | 12,794,045 |
| 07 Aug 2020 | 279.50 | 293.90 | 277.80 | 286.60 | 286.60 | 13,870,354 |
| 06 Aug 2020 | 275.60 | 289.40 | 272.10 | 278.10 | 278.10 | 13,322,504 |
| 05 Aug 2020 | 265.60 | 276.90 | 261.50 | 275.00 | 275.00 | 10,943,039 |
| 04 Aug 2020 | 269.80 | 271.70 | 260.80 | 265.00 | 265.00 | 9,180,159 |
| 03 Aug 2020 | 263.00 | 270.30 | 257.02 | 270.30 | 270.30 | 7,193,855 |
| 31 Jul 2020 | 266.30 | 267.50 | 258.96 | 261.00 | 261.00 | 8,053,536 |
| 30 Jul 2020 | 270.00 | 271.45 | 254.60 | 263.20 | 263.20 | 11,245,574 |
| 29 Jul 2020 | 264.00 | 272.30 | 262.07 | 270.00 | 270.00 | 9,314,262 |
| 28 Jul 2020 | 261.30 | 267.80 | 250.67 | 266.40 | 266.40 | 12,887,405 |
| 27 Jul 2020 | 256.60 | 258.00 | 245.00 | 253.70 | 253.70 | 11,160,279 |
| 24 Jul 2020 | 262.00 | 262.00 | 252.10 | 255.00 | 255.00 | 9,049,406 |
| 23 Jul 2020 | 261.90 | 263.70 | 251.40 | 258.00 | 258.00 | 8,087,861 |
| 22 Jul 2020 | 266.20 | 273.70 | 252.50 | 257.40 | 257.40 | 20,582,031 |
| 21 Jul 2020 | 256.00 | 270.00 | 252.41 | 264.70 | 264.70 | 25,413,046 |
| 20 Jul 2020 | 232.90 | 249.50 | 231.71 | 249.50 | 249.50 | 25,592,073 |
| 17 Jul 2020 | 240.00 | 244.38 | 217.80 | 229.50 | 229.50 | 28,418,474 |
| 16 Jul 2020 | 212.00 | 238.90 | 205.00 | 235.00 | 235.00 | 41,526,724 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.
