boohoo.com plc (BOO.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:08PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2022 | 60.82 | 60.82 | 56.54 | 58.60 | 58.60 | 11,852,124 |
| 23 Jun 2022 | 61.00 | 62.16 | 58.74 | 59.32 | 59.32 | 11,007,145 |
| 22 Jun 2022 | 61.50 | 62.96 | 59.17 | 61.26 | 61.26 | 15,644,644 |
| 21 Jun 2022 | 62.56 | 65.26 | 61.78 | 62.58 | 62.58 | 8,550,718 |
| 20 Jun 2022 | 62.18 | 68.86 | 62.18 | 65.14 | 65.14 | 15,581,764 |
| 17 Jun 2022 | 55.00 | 65.78 | 55.00 | 64.96 | 64.96 | 18,203,431 |
| 16 Jun 2022 | 64.60 | 64.60 | 52.60 | 57.62 | 57.62 | 40,808,683 |
| 15 Jun 2022 | 65.24 | 66.96 | 63.13 | 64.94 | 64.94 | 32,879,315 |
| 14 Jun 2022 | 68.46 | 68.46 | 63.28 | 63.60 | 63.60 | 13,294,346 |
| 13 Jun 2022 | 68.96 | 69.38 | 65.77 | 66.50 | 66.50 | 12,753,034 |
| 10 Jun 2022 | 73.00 | 73.59 | 70.12 | 70.44 | 70.44 | 10,257,013 |
| 09 Jun 2022 | 77.58 | 77.62 | 73.53 | 73.54 | 73.54 | 8,892,575 |
| 08 Jun 2022 | 77.00 | 79.40 | 75.62 | 78.36 | 78.36 | 8,917,534 |
| 07 Jun 2022 | 83.00 | 83.48 | 76.58 | 77.00 | 77.00 | 9,209,678 |
| 06 Jun 2022 | 82.80 | 85.00 | 81.36 | 83.54 | 83.54 | 5,379,578 |
| 01 Jun 2022 | 87.52 | 87.52 | 82.40 | 82.40 | 82.40 | 6,550,162 |
| 31 May 2022 | 87.62 | 88.88 | 84.59 | 85.52 | 85.52 | 7,234,120 |
| 30 May 2022 | 87.52 | 92.28 | 85.74 | 89.68 | 89.68 | 11,159,550 |
| 27 May 2022 | 86.50 | 87.48 | 83.38 | 84.92 | 84.92 | 5,671,205 |
| 26 May 2022 | 82.00 | 86.92 | 79.59 | 86.38 | 86.38 | 11,377,004 |
| 25 May 2022 | 76.60 | 81.26 | 75.61 | 80.18 | 80.18 | 7,569,248 |
| 24 May 2022 | 82.30 | 82.68 | 77.06 | 77.34 | 77.34 | 16,709,096 |
| 23 May 2022 | 80.06 | 84.54 | 79.84 | 82.52 | 82.52 | 10,330,110 |
| 20 May 2022 | 80.92 | 83.18 | 79.15 | 81.12 | 81.12 | 8,994,539 |
| 19 May 2022 | 76.18 | 81.33 | 75.26 | 80.22 | 80.22 | 7,134,841 |
| 18 May 2022 | 81.80 | 83.33 | 76.70 | 77.04 | 77.04 | 6,029,176 |
| 17 May 2022 | 79.90 | 82.49 | 79.84 | 81.84 | 81.84 | 11,221,453 |
| 16 May 2022 | 78.76 | 80.35 | 77.58 | 79.66 | 79.66 | 4,787,693 |
| 13 May 2022 | 76.80 | 82.78 | 76.80 | 81.80 | 81.80 | 12,164,056 |
| 12 May 2022 | 71.00 | 79.00 | 70.80 | 78.92 | 78.92 | 9,743,786 |
| 11 May 2022 | 74.28 | 76.14 | 72.62 | 74.40 | 74.40 | 8,029,408 |
| 10 May 2022 | 70.54 | 75.64 | 70.35 | 73.80 | 73.80 | 12,954,100 |
| 09 May 2022 | 71.72 | 74.40 | 69.76 | 70.28 | 70.28 | 12,679,744 |
| 06 May 2022 | 71.40 | 74.42 | 70.10 | 74.04 | 74.04 | 14,968,912 |
| 05 May 2022 | 70.10 | 75.60 | 70.10 | 74.98 | 74.98 | 22,584,663 |
| 04 May 2022 | 70.00 | 75.70 | 65.66 | 70.08 | 70.08 | 48,166,886 |
| 03 May 2022 | 80.72 | 82.50 | 79.60 | 80.00 | 80.00 | 14,470,024 |
| 29 Apr 2022 | 80.54 | 82.62 | 78.60 | 81.24 | 81.24 | 11,653,045 |
| 28 Apr 2022 | 77.34 | 85.06 | 76.30 | 80.54 | 80.54 | 13,431,267 |
| 27 Apr 2022 | 81.06 | 82.11 | 74.10 | 75.48 | 75.48 | 20,715,919 |
| 26 Apr 2022 | 87.90 | 89.82 | 80.40 | 80.48 | 80.48 | 9,678,187 |
| 25 Apr 2022 | 85.14 | 88.12 | 84.04 | 87.68 | 87.68 | 7,030,467 |
| 22 Apr 2022 | 87.66 | 89.54 | 86.88 | 87.38 | 87.38 | 10,271,619 |
| 21 Apr 2022 | 88.72 | 90.40 | 86.84 | 89.84 | 89.84 | 8,270,790 |
| 20 Apr 2022 | 90.38 | 91.20 | 87.28 | 87.68 | 87.68 | 6,714,418 |
| 19 Apr 2022 | 93.00 | 93.00 | 87.56 | 90.54 | 90.54 | 10,302,739 |
| 14 Apr 2022 | 91.60 | 92.50 | 88.62 | 92.50 | 92.50 | 6,337,351 |
| 13 Apr 2022 | 92.08 | 93.30 | 86.78 | 89.46 | 89.46 | 14,009,403 |
| 12 Apr 2022 | 87.16 | 94.48 | 85.37 | 93.80 | 93.80 | 10,469,793 |
| 11 Apr 2022 | 91.70 | 91.70 | 86.48 | 87.94 | 87.94 | 6,559,013 |
| 08 Apr 2022 | 89.80 | 90.60 | 86.92 | 89.72 | 89.72 | 6,595,221 |
| 07 Apr 2022 | 93.78 | 93.78 | 86.52 | 86.70 | 86.70 | 9,581,295 |
| 06 Apr 2022 | 95.36 | 96.22 | 88.10 | 89.12 | 89.12 | 23,702,137 |
| 05 Apr 2022 | 98.00 | 98.73 | 94.20 | 94.68 | 94.68 | 9,597,586 |
| 04 Apr 2022 | 92.62 | 98.82 | 91.62 | 98.82 | 98.82 | 11,294,571 |
| 01 Apr 2022 | 90.00 | 92.79 | 88.22 | 91.80 | 91.80 | 6,324,279 |
| 31 Mar 2022 | 93.20 | 93.20 | 88.22 | 88.74 | 88.74 | 11,970,390 |
| 30 Mar 2022 | 94.02 | 95.80 | 91.42 | 91.96 | 91.96 | 13,335,034 |
| 29 Mar 2022 | 90.20 | 95.94 | 87.70 | 95.52 | 95.52 | 11,501,912 |
| 28 Mar 2022 | 87.28 | 89.58 | 85.84 | 87.04 | 87.04 | 7,852,141 |
| 25 Mar 2022 | 85.12 | 89.00 | 84.74 | 85.56 | 85.56 | 6,837,845 |
| 24 Mar 2022 | 94.90 | 94.90 | 85.68 | 86.46 | 86.46 | 10,614,547 |
| 23 Mar 2022 | 94.74 | 94.74 | 89.84 | 91.22 | 91.22 | 6,848,625 |
| 22 Mar 2022 | 92.50 | 96.66 | 91.66 | 91.66 | 91.66 | 7,190,906 |
| 21 Mar 2022 | 95.18 | 98.58 | 92.26 | 92.74 | 92.74 | 9,557,325 |
| 18 Mar 2022 | 94.00 | 99.92 | 94.00 | 99.16 | 99.16 | 13,961,698 |
| 17 Mar 2022 | 92.30 | 95.04 | 92.30 | 94.00 | 94.00 | 10,565,278 |
| 16 Mar 2022 | 87.68 | 95.00 | 87.68 | 92.00 | 92.00 | 11,131,759 |
| 15 Mar 2022 | 93.00 | 93.00 | 86.18 | 87.38 | 87.38 | 13,420,716 |
| 14 Mar 2022 | 90.78 | 95.42 | 90.00 | 92.76 | 92.76 | 15,710,623 |
| 11 Mar 2022 | 90.04 | 93.60 | 85.36 | 90.00 | 90.00 | 25,508,255 |
| 10 Mar 2022 | 85.00 | 94.42 | 84.19 | 89.28 | 89.28 | 67,592,169 |
| 09 Mar 2022 | 71.72 | 78.88 | 69.18 | 78.88 | 78.88 | 28,005,971 |
| 08 Mar 2022 | 67.98 | 69.82 | 65.29 | 69.82 | 69.82 | 22,903,643 |
| 07 Mar 2022 | 67.00 | 72.16 | 63.32 | 69.58 | 69.58 | 29,694,075 |
| 04 Mar 2022 | 73.18 | 73.94 | 69.70 | 70.66 | 70.66 | 13,808,157 |
| 03 Mar 2022 | 81.64 | 81.66 | 73.74 | 74.28 | 74.28 | 39,966,343 |
| 02 Mar 2022 | 83.92 | 83.98 | 79.66 | 82.38 | 82.38 | 12,966,384 |
| 01 Mar 2022 | 91.00 | 91.00 | 82.10 | 82.22 | 82.22 | 10,727,013 |
| 28 Feb 2022 | 82.44 | 89.64 | 82.40 | 89.44 | 89.44 | 9,211,504 |
| 25 Feb 2022 | 83.00 | 85.51 | 82.16 | 84.82 | 84.82 | 9,146,475 |
| 24 Feb 2022 | 81.00 | 82.98 | 76.36 | 82.34 | 82.34 | 23,007,715 |
| 23 Feb 2022 | 91.64 | 91.64 | 83.20 | 83.44 | 83.44 | 16,981,820 |
| 22 Feb 2022 | 87.38 | 90.81 | 82.28 | 88.50 | 88.50 | 15,105,084 |
| 21 Feb 2022 | 94.82 | 94.82 | 86.90 | 88.40 | 88.40 | 8,453,156 |
| 18 Feb 2022 | 93.20 | 95.30 | 90.14 | 90.84 | 90.84 | 8,431,144 |
| 17 Feb 2022 | 98.42 | 99.22 | 93.78 | 94.00 | 94.00 | 13,950,236 |
| 16 Feb 2022 | 94.88 | 102.70 | 90.74 | 98.16 | 98.16 | 35,229,754 |
| 15 Feb 2022 | 91.00 | 95.16 | 90.46 | 94.08 | 94.08 | 15,902,502 |
| 14 Feb 2022 | 89.56 | 91.68 | 87.42 | 90.00 | 90.00 | 14,477,026 |
| 11 Feb 2022 | 94.62 | 95.76 | 91.12 | 91.12 | 91.12 | 11,779,644 |
| 10 Feb 2022 | 95.38 | 98.14 | 93.72 | 95.96 | 95.96 | 11,675,337 |
| 09 Feb 2022 | 88.00 | 96.67 | 85.06 | 95.74 | 95.74 | 24,994,248 |
| 08 Feb 2022 | 96.12 | 97.60 | 92.22 | 93.92 | 93.92 | 14,660,036 |
| 07 Feb 2022 | 99.02 | 100.10 | 95.29 | 95.66 | 95.66 | 13,514,500 |
| 04 Feb 2022 | 100.00 | 101.25 | 96.02 | 98.62 | 98.62 | 13,290,321 |
| 03 Feb 2022 | 103.00 | 103.95 | 98.14 | 98.54 | 98.54 | 9,085,130 |
| 02 Feb 2022 | 105.85 | 107.45 | 102.95 | 103.60 | 103.60 | 9,040,374 |
| 01 Feb 2022 | 108.70 | 109.11 | 102.80 | 103.60 | 103.60 | 7,392,900 |
| 31 Jan 2022 | 104.25 | 107.25 | 101.45 | 106.65 | 106.65 | 19,514,070 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
