UK Markets closed

boohoo.com plc (BOO.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
34.50-0.94 (-2.65%)
At close: 04:35PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202435.4435.4434.0434.5034.503,224,703
25 Jul 202434.9035.5034.0235.4435.442,732,343
24 Jul 202435.4635.4634.1634.7034.70883,687
23 Jul 202435.1435.5034.1034.6434.641,279,837
22 Jul 202434.1035.4834.1035.0635.061,683,177
19 Jul 202435.0035.4834.2034.3434.343,519,907
18 Jul 202434.5435.4834.5234.9834.981,861,677
17 Jul 202434.5035.4834.5035.1435.146,818,677
16 Jul 202434.5035.4834.5035.0035.002,128,443
15 Jul 202434.5035.7834.5034.8834.886,235,360
12 Jul 202435.0036.2834.5235.1235.121,963,418
11 Jul 202435.1436.0834.7235.3635.363,284,566
10 Jul 202435.1236.4034.8635.4035.401,806,341
09 Jul 202435.2036.4235.0835.6035.602,829,545
08 Jul 202434.0836.0234.0836.0236.023,811,306
05 Jul 202434.2035.3834.2034.7034.701,453,385
04 Jul 202434.5035.2434.2434.2634.261,533,397
03 Jul 202434.3435.3834.1034.9034.902,445,666
02 Jul 202434.0035.1834.0035.0035.001,284,608
01 Jul 202434.0235.1834.0234.7434.74954,272
28 Jun 202434.0235.3034.0234.4034.401,130,194
27 Jun 202434.0235.6034.0234.5434.54797,313
26 Jun 202434.0035.5834.0034.9034.90953,501
25 Jun 202434.1035.7234.0834.4434.441,638,569
24 Jun 202434.6035.5834.1035.3235.322,408,049
21 Jun 202435.3835.3834.1034.4034.403,402,308
20 Jun 202434.0435.1034.0435.0635.061,327,212
19 Jun 202434.1035.0033.5234.5434.542,272,675
18 Jun 202433.9834.7033.1434.2234.221,325,394
17 Jun 202433.8434.1832.8833.9633.961,969,875
14 Jun 202433.1633.8232.8433.2633.261,953,743
13 Jun 202433.8834.3433.0433.0433.042,193,348
12 Jun 202434.2234.6233.6834.1234.12665,436
11 Jun 202434.3434.8833.6233.9833.981,210,183
10 Jun 202433.8834.4633.6034.2434.242,993,937
07 Jun 202434.6634.8033.7834.1434.141,159,168
06 Jun 202433.9234.9033.8234.6034.601,416,950
05 Jun 202433.8034.8833.7434.5034.501,829,030
04 Jun 202434.6035.2834.0034.1434.141,845,780
03 Jun 202434.5635.9834.4634.5434.541,642,000
31 May 202435.6435.9434.7035.0035.002,149,158
30 May 202434.9636.1833.8035.5035.502,497,095
29 May 202434.9235.1833.9634.5634.562,151,242
28 May 202434.1835.6033.6234.3034.302,807,852
24 May 202434.0234.8634.0034.5234.521,922,202
23 May 202434.4235.0034.0234.4034.401,363,052
22 May 202436.0036.0034.3234.5834.581,180,423
21 May 202436.1036.1034.8035.1635.162,128,740
20 May 202435.8036.4035.1235.3835.382,065,130
17 May 202436.8036.8035.5035.8035.802,651,428
16 May 202436.4838.0035.5236.2236.223,027,453
15 May 202435.3037.8835.3036.7236.725,207,571
14 May 202435.7036.4834.0235.7835.786,264,635
13 May 202436.0036.0034.5235.1235.122,680,932
10 May 202434.8035.6634.2235.2035.203,912,749
09 May 202435.8035.8033.0034.1834.184,451,864
08 May 202434.6035.9832.5635.2635.2615,978,526
07 May 202433.3437.0333.3435.2235.229,004,670
03 May 202433.1034.5833.1034.4634.462,295,094
02 May 202433.5834.0832.8633.5433.542,354,012
01 May 202433.3234.0632.8433.4433.441,795,027
30 Apr 202434.1034.8832.8233.4233.423,286,210
29 Apr 202433.6034.9033.5033.9833.981,850,073
26 Apr 202434.0834.8233.0434.2034.205,680,600
25 Apr 202434.7034.7033.2434.0234.023,095,946
24 Apr 202433.0034.8033.0033.6233.624,510,932
23 Apr 202433.0034.7233.0034.3034.304,577,942
22 Apr 202433.3234.3132.7233.5833.584,265,208
19 Apr 202433.0034.3832.9233.6233.622,979,500
18 Apr 202433.5034.1033.1833.7233.723,492,332
17 Apr 202433.0034.3833.0033.6233.624,699,165
16 Apr 202433.9234.8833.0033.2433.244,139,795
15 Apr 202435.0035.5034.1034.2234.222,312,263
12 Apr 202436.2036.8035.1835.3035.302,890,374
11 Apr 202436.8436.9835.4236.1836.182,667,530
10 Apr 202436.0837.3035.8236.9236.923,049,594
09 Apr 202436.3037.5035.4236.0836.082,314,471
08 Apr 202434.9037.3834.9036.7436.743,828,829
05 Apr 202435.3636.5635.3036.0036.004,445,228
04 Apr 202434.5036.5435.9236.4836.484,977,788
03 Apr 202434.4436.1034.3636.0036.005,886,376
02 Apr 202435.5036.4934.5434.7634.766,387,134
28 Mar 202435.3836.5534.7635.9635.963,957,691
27 Mar 202435.5936.4934.5136.0036.005,524,073
26 Mar 202433.3035.5933.3035.2535.255,178,112
25 Mar 202433.9434.4233.3033.5933.591,014,630
22 Mar 202433.2134.2933.0034.0034.001,574,498
21 Mar 202433.5834.1633.2133.6833.682,992,226
20 Mar 202433.4933.8032.3033.3233.321,388,839
19 Mar 202432.7033.0732.3033.0733.072,615,803
18 Mar 202432.7733.1832.0132.7032.704,685,720
15 Mar 202433.6333.6332.0533.0533.058,821,127
14 Mar 202433.7234.4833.0133.0133.017,470,300
13 Mar 202433.7034.4533.2034.2534.259,096,505
12 Mar 202433.0034.3833.0033.3033.302,976,460
11 Mar 202433.6734.6033.0333.4433.445,012,745
08 Mar 202433.5034.2433.0033.7533.753,329,482
07 Mar 202433.5034.4233.5033.5333.532,043,823
06 Mar 202433.7534.2633.4833.8933.892,640,367
05 Mar 202433.7534.4433.0833.4433.444,299,141
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...