UK markets open in 5 hours 35 minutes

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
DateOpenHighLowClose*Adj. close**Volume
03 Dec 2020318.90321.80313.50315.80315.807,415,071
02 Dec 2020320.00327.80313.80314.60314.6011,436,767
01 Dec 2020316.70327.00316.60319.00319.0010,215,919
30 Nov 2020303.80322.33302.60313.00313.0014,320,865
27 Nov 2020300.50304.41296.20301.90301.908,463,605
26 Nov 2020297.00302.50290.00300.30300.308,520,585
25 Nov 2020290.00295.00284.16290.30290.306,619,534
24 Nov 2020296.90299.90280.50288.90288.9011,350,850
23 Nov 2020301.00305.60292.30295.20295.207,844,081
20 Nov 2020295.10305.42295.10304.70304.707,120,479
19 Nov 2020302.30305.68291.40299.00299.0010,114,432
18 Nov 2020292.10308.86290.70300.50300.5015,963,477
17 Nov 2020284.20292.30284.20291.00291.007,810,810
16 Nov 2020286.00289.10276.17284.20284.209,902,740
13 Nov 2020277.50288.00274.00282.00282.009,045,250
12 Nov 2020274.20279.50268.58277.10277.107,319,723
11 Nov 2020268.60274.90263.30273.70273.7010,653,083
10 Nov 2020269.70275.88264.48266.00266.0012,341,832
09 Nov 2020290.00296.00261.80268.50268.5019,242,028
06 Nov 2020286.00286.80278.10285.00285.004,729,873
05 Nov 2020284.40288.00279.20285.00285.0011,014,633
04 Nov 2020267.40281.30267.40280.90280.907,888,625
03 Nov 2020275.30278.30268.60271.50271.506,567,017
02 Nov 2020267.90277.40261.90272.90272.909,476,516
30 Oct 2020273.20273.40263.73271.60271.606,287,109
29 Oct 2020266.20269.00260.90267.30267.305,229,404
28 Oct 2020270.00275.50261.00265.70265.7010,893,827
27 Oct 2020277.00283.29271.71273.60273.606,334,420
26 Oct 2020278.30288.50265.10275.00275.0014,896,821
23 Oct 2020264.10281.90264.10279.00279.0017,222,577
22 Oct 2020260.00267.70254.80264.50264.5010,168,042
21 Oct 2020255.00270.61250.40261.80261.8026,627,203
20 Oct 2020226.00267.24215.00250.10250.1044,047,544
19 Oct 2020280.00370.00252.10254.00254.0044,672,419
16 Oct 2020315.40322.50313.30315.60315.605,698,660
15 Oct 2020316.00323.07307.40313.40313.408,538,259
14 Oct 2020327.30338.90314.99318.00318.0010,903,380
13 Oct 2020342.00342.00325.00332.00332.008,034,573
12 Oct 2020352.30355.18341.40347.00347.008,226,796
09 Oct 2020344.00354.30336.73350.20350.208,401,345
08 Oct 2020341.40348.92336.40336.70336.707,511,939
07 Oct 2020335.50341.08318.00339.00339.0012,653,026
06 Oct 2020354.70355.27335.30335.50335.5013,191,291
05 Oct 2020359.20363.80345.50355.30355.306,351,840
02 Oct 2020355.80360.10347.66355.80355.8010,505,558
01 Oct 2020365.00379.60340.46358.70358.7020,735,631
30 Sep 2020380.00402.30362.00375.50375.5030,876,428
29 Sep 2020379.60391.50377.22390.00390.0014,932,735
28 Sep 2020375.90389.00372.80378.00378.0012,009,334
25 Sep 2020392.50395.30352.00374.50374.5038,089,612
24 Sep 2020320.00329.00317.40324.40324.406,034,297
23 Sep 2020325.00335.90317.20323.60323.6012,067,007
22 Sep 2020312.10319.30308.10312.70312.704,807,747
21 Sep 2020315.40321.60302.78310.00310.007,656,089
18 Sep 2020314.00321.86312.50319.10319.104,464,333
17 Sep 2020310.00318.10306.50316.50316.503,903,817
16 Sep 2020314.10325.00310.75315.00315.006,765,926
15 Sep 2020301.40316.89301.40313.00313.007,238,577
14 Sep 2020301.00308.50296.20307.50307.506,067,783
11 Sep 2020298.90301.50295.08298.50298.503,459,143
10 Sep 2020299.00303.56295.10297.80297.806,065,667
09 Sep 2020304.40304.61297.40301.00301.006,162,474
08 Sep 2020306.40309.93290.00304.60304.6012,389,852
07 Sep 2020308.60311.70302.40309.50309.507,254,974
04 Sep 2020297.10310.70292.40301.30301.3012,938,048
03 Sep 2020306.20311.40295.00295.00295.009,609,840
02 Sep 2020308.50317.00303.10305.80305.805,862,531
01 Sep 2020283.10311.24283.00303.80303.8014,719,133
28 Aug 2020320.00322.31265.00289.50289.5022,974,646
27 Aug 2020313.90323.91311.15319.30319.305,505,413
26 Aug 2020303.70315.70303.50315.70315.704,424,770
25 Aug 2020302.10308.20298.77308.20308.2010,272,795
24 Aug 2020302.10313.81294.80304.90304.905,486,499
21 Aug 2020307.50313.81294.80305.20305.2010,598,323
20 Aug 2020309.40315.32301.50307.00307.004,632,283
19 Aug 2020316.30317.50302.40311.70311.709,121,430
18 Aug 2020325.00328.80314.60316.30316.308,534,194
17 Aug 2020315.40324.80313.10324.80324.807,874,506
14 Aug 2020320.00320.26311.10315.50315.505,936,820
13 Aug 2020319.30323.39314.76320.00320.008,044,574
12 Aug 2020303.00318.89300.00317.90317.9016,485,398
11 Aug 2020296.70297.90291.01297.90297.9010,292,262
10 Aug 2020287.10297.70285.70292.40292.4012,794,045
07 Aug 2020279.50293.90277.80286.60286.6013,870,354
06 Aug 2020275.60289.40272.10278.10278.1013,322,504
05 Aug 2020265.60276.90261.50275.00275.0010,943,039
04 Aug 2020269.80271.70260.80265.00265.009,180,159
03 Aug 2020263.00270.30257.02270.30270.307,193,855
31 Jul 2020266.30267.50258.96261.00261.008,053,536
30 Jul 2020270.00271.45254.60263.20263.2011,245,574
29 Jul 2020264.00272.30262.07270.00270.009,314,262
28 Jul 2020261.30267.80250.67266.40266.4012,887,405
27 Jul 2020256.60258.00245.00253.70253.7011,160,279
24 Jul 2020262.00262.00252.10255.00255.009,049,406
23 Jul 2020261.90263.70251.40258.00258.008,087,861
22 Jul 2020266.20273.70252.50257.40257.4020,582,031
21 Jul 2020256.00270.00252.41264.70264.7025,413,046
20 Jul 2020232.90249.50231.71249.50249.5025,592,073
17 Jul 2020240.00244.38217.80229.50229.5028,418,474
16 Jul 2020212.00238.90205.00235.00235.0041,526,724
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...