BOO.L - boohoo.com plc

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
06 Jun 20230.000.000.0038.7738.77101,461
05 Jun 202339.0841.3239.0840.6340.637,385,484
02 Jun 202338.3540.3537.6740.0740.075,331,291
01 Jun 202339.5039.9837.2638.0138.017,570,924
31 May 202341.1541.9239.1139.4139.4113,544,551
30 May 202341.1742.3141.0141.4241.426,397,349
26 May 202342.3043.9841.1341.8641.868,522,689
25 May 202343.5044.9842.8543.0143.017,326,287
24 May 202345.0045.0042.7843.8443.849,258,841
23 May 202343.0043.7842.3143.4243.426,613,936
22 May 202342.8744.6642.2343.3243.323,959,082
19 May 202345.0346.9342.7342.9642.9611,981,969
18 May 202341.3544.8540.3144.0944.0915,170,970
17 May 202341.0042.4238.6341.4041.4019,106,752
16 May 202343.9045.0240.0641.0541.0526,599,962
15 May 202340.0140.9037.6638.4538.4511,646,488
12 May 202340.0041.5040.0040.2140.218,265,416
11 May 202338.5040.0537.6539.6539.6511,560,587
10 May 202342.0042.2037.3337.5737.5737,447,887
09 May 202346.5547.0542.3343.0943.0919,522,320
05 May 202346.7649.1346.3546.5946.596,451,367
04 May 202349.8549.8547.3947.4847.486,332,275
03 May 202348.8949.9848.7149.0449.044,356,962
02 May 202349.0051.1648.6248.9548.957,033,021
28 Apr 202349.1050.4848.7849.2849.285,282,387
27 Apr 202350.0651.4049.0049.2649.2611,492,733
26 Apr 202351.8052.1248.6750.0850.086,922,170
25 Apr 202352.0053.4850.4250.6050.606,735,388
24 Apr 202350.8853.7450.1052.4252.424,813,038
21 Apr 202352.8052.8050.3252.0052.0019,456,828
20 Apr 202349.8652.7449.0052.1852.186,359,865
19 Apr 202350.5852.3450.0050.4250.4210,943,352
18 Apr 202355.5056.1053.0053.0453.045,326,622
17 Apr 202352.0655.5551.2055.1255.1215,683,511
14 Apr 202352.0052.9250.9252.4452.445,864,535
13 Apr 202354.0054.1251.2451.8051.803,739,724
12 Apr 202354.1056.1252.7852.7852.787,661,849
11 Apr 202355.8857.7854.0254.2054.206,315,558
06 Apr 202355.0057.2854.7655.4255.4212,676,034
05 Apr 202357.1657.9055.4256.0256.025,976,821
04 Apr 202359.0059.4857.3557.7657.763,959,223
03 Apr 202358.0060.9457.7458.4458.449,241,011
31 Mar 202357.4260.3655.5259.5059.5015,363,670
30 Mar 202354.0857.9053.1257.5057.5010,299,567
29 Mar 202353.1056.4851.5054.0854.089,073,143
28 Mar 202355.0056.2051.9453.1453.149,802,614
27 Mar 202352.6054.7051.7852.3852.386,520,739
24 Mar 202353.9854.5652.5053.4053.4014,548,512
23 Mar 202354.4054.7452.2654.2854.285,806,955
22 Mar 202353.2054.3651.4453.8653.8613,239,178
21 Mar 202352.0052.9449.6251.9651.967,835,946
20 Mar 202349.7851.6448.4749.5549.5511,280,937
17 Mar 202354.5655.2050.9451.0251.026,200,300
16 Mar 202354.0054.4051.6453.8453.845,359,367
15 Mar 202355.0055.6850.6852.6052.6010,447,966
14 Mar 202352.0456.0250.6855.6855.687,322,764
13 Mar 202352.0054.7050.7652.3252.327,078,640
10 Mar 202353.2055.0052.0853.1053.107,447,960
09 Mar 202356.0056.0053.0454.8654.865,331,673
08 Mar 202355.0657.6453.4654.6054.605,690,618
07 Mar 202356.0058.2054.0255.3455.3411,419,164
06 Mar 202355.9056.7954.9255.7655.768,259,661
03 Mar 202353.2456.1251.4055.3855.3811,067,385
02 Mar 202350.8053.6849.9953.2453.2410,984,668
01 Mar 202350.0052.6449.5751.0251.027,215,240
28 Feb 202348.9051.6048.5550.3250.326,431,707
27 Feb 202348.0050.5847.0450.0850.083,500,852
24 Feb 202349.1449.7647.1948.0548.056,430,217
23 Feb 202348.4450.8948.4449.0049.005,078,977
22 Feb 202349.5350.4048.2349.2649.267,029,543
21 Feb 202353.8053.8050.0650.0850.086,797,342
20 Feb 202355.7055.7051.8052.7652.7614,867,819
17 Feb 202350.6855.8248.3554.7654.7621,877,783
16 Feb 202345.6049.5045.6049.0049.0012,686,229
15 Feb 202347.0047.6745.7546.6546.6510,248,750
14 Feb 202350.0051.5046.6546.6546.6528,247,193
13 Feb 202347.5051.2246.9650.4650.4615,781,943
10 Feb 202349.0049.3646.3547.2547.2524,490,280
09 Feb 202348.6949.2947.0149.1449.149,591,455
08 Feb 202347.8049.1146.6247.8947.899,272,802
07 Feb 202349.4049.4045.9746.8146.816,131,554
06 Feb 202348.3249.6947.8848.8048.808,519,571
03 Feb 202348.2550.5447.9550.5450.548,015,818
02 Feb 202346.0050.8644.7249.0049.0018,950,728
01 Feb 202345.0046.0043.7045.8345.838,234,118
31 Jan 202343.6444.8543.1444.1444.145,484,117
30 Jan 202344.7544.7543.1144.0944.095,424,955
27 Jan 202342.3044.7241.5244.6044.608,294,623
26 Jan 202341.4843.8040.4742.6042.609,192,194
25 Jan 202344.3045.8342.4543.0543.058,891,228
24 Jan 202347.5047.5044.5944.5944.5913,885,077
23 Jan 202347.0047.8944.5645.3045.3011,360,886
20 Jan 202344.7746.7143.9846.0046.0029,142,622
19 Jan 202344.3446.3241.9742.4142.4140,104,174
18 Jan 202347.0048.5046.0147.3747.3712,033,535
17 Jan 202344.7148.4144.5048.0748.0716,051,368
16 Jan 202345.4046.8443.7846.5546.5512,573,690
13 Jan 202344.0045.2842.0145.1345.1314,093,243
12 Jan 202339.0044.4438.0543.0043.0032,473,849
11 Jan 202337.9039.1437.8938.6038.608,753,725
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...