boohoo.com plc (BOO.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
As of 11:02AM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Jan 2022 | 109.45 | 112.45 | 108.50 | 111.65 | 111.65 | 3,690,198 |
| 14 Jan 2022 | 117.40 | 119.88 | 107.55 | 108.20 | 108.20 | 20,899,537 |
| 13 Jan 2022 | 111.60 | 122.32 | 111.60 | 121.05 | 121.05 | 24,748,691 |
| 12 Jan 2022 | 115.60 | 118.00 | 111.15 | 111.55 | 111.55 | 13,381,269 |
| 11 Jan 2022 | 111.15 | 115.30 | 110.00 | 114.80 | 114.80 | 12,452,943 |
| 10 Jan 2022 | 113.00 | 113.25 | 108.08 | 109.35 | 109.35 | 11,112,394 |
| 07 Jan 2022 | 109.05 | 114.95 | 108.65 | 112.70 | 112.70 | 13,795,300 |
| 06 Jan 2022 | 116.35 | 118.40 | 107.90 | 110.15 | 110.15 | 18,901,991 |
| 05 Jan 2022 | 118.05 | 119.72 | 115.76 | 118.05 | 118.05 | 11,653,793 |
| 04 Jan 2022 | 124.50 | 125.90 | 117.05 | 118.35 | 118.35 | 14,793,197 |
| 31 Dec 2021 | 123.90 | 125.40 | 121.57 | 123.20 | 123.20 | 5,913,387 |
| 30 Dec 2021 | 125.00 | 125.17 | 117.29 | 123.40 | 123.40 | 10,663,612 |
| 29 Dec 2021 | 123.15 | 128.40 | 121.99 | 122.85 | 122.85 | 16,908,436 |
| 24 Dec 2021 | 118.65 | 123.95 | 117.55 | 123.00 | 123.00 | 6,601,601 |
| 23 Dec 2021 | 120.15 | 123.83 | 116.00 | 119.30 | 119.30 | 19,089,626 |
| 22 Dec 2021 | 117.55 | 124.80 | 114.95 | 115.35 | 115.35 | 22,709,157 |
| 21 Dec 2021 | 105.00 | 117.85 | 105.00 | 117.05 | 117.05 | 22,939,697 |
| 20 Dec 2021 | 104.75 | 111.65 | 102.60 | 103.90 | 103.90 | 23,374,453 |
| 17 Dec 2021 | 101.20 | 120.44 | 96.79 | 107.90 | 107.90 | 53,480,095 |
| 16 Dec 2021 | 114.80 | 123.60 | 104.35 | 106.05 | 106.05 | 80,346,432 |
| 15 Dec 2021 | 140.65 | 148.60 | 132.20 | 137.85 | 137.85 | 14,999,228 |
| 14 Dec 2021 | 149.25 | 150.10 | 140.05 | 140.45 | 140.45 | 11,139,848 |
| 13 Dec 2021 | 158.00 | 158.10 | 147.70 | 147.70 | 147.70 | 7,841,584 |
| 10 Dec 2021 | 158.75 | 160.20 | 154.40 | 154.55 | 154.55 | 10,783,558 |
| 09 Dec 2021 | 164.00 | 164.10 | 158.25 | 160.90 | 160.90 | 8,398,531 |
| 08 Dec 2021 | 168.70 | 170.25 | 162.95 | 164.25 | 164.25 | 11,613,844 |
| 07 Dec 2021 | 163.95 | 167.65 | 162.10 | 167.05 | 167.05 | 8,978,772 |
| 06 Dec 2021 | 159.15 | 163.10 | 158.87 | 161.50 | 161.50 | 6,114,764 |
| 03 Dec 2021 | 165.00 | 165.00 | 158.25 | 158.90 | 158.90 | 7,833,259 |
| 02 Dec 2021 | 167.20 | 169.85 | 160.60 | 160.80 | 160.80 | 17,684,837 |
| 01 Dec 2021 | 168.35 | 172.80 | 166.60 | 169.80 | 169.80 | 4,740,981 |
| 30 Nov 2021 | 170.00 | 172.30 | 165.20 | 165.20 | 165.20 | 10,503,549 |
| 29 Nov 2021 | 175.75 | 177.10 | 171.15 | 171.50 | 171.50 | 6,341,587 |
| 26 Nov 2021 | 171.35 | 178.35 | 161.30 | 174.30 | 174.30 | 7,067,440 |
| 25 Nov 2021 | 176.35 | 177.00 | 173.70 | 175.00 | 175.00 | 4,124,024 |
| 24 Nov 2021 | 179.30 | 179.30 | 172.45 | 175.25 | 175.25 | 5,230,686 |
| 23 Nov 2021 | 180.30 | 182.15 | 173.30 | 178.65 | 178.65 | 7,833,769 |
| 22 Nov 2021 | 191.30 | 193.40 | 178.30 | 180.30 | 180.30 | 6,696,164 |
| 19 Nov 2021 | 186.10 | 191.55 | 183.90 | 191.30 | 191.30 | 5,134,157 |
| 18 Nov 2021 | 192.50 | 193.38 | 183.80 | 184.35 | 184.35 | 7,312,798 |
| 17 Nov 2021 | 191.05 | 194.30 | 188.55 | 192.00 | 192.00 | 5,329,153 |
| 16 Nov 2021 | 204.80 | 204.80 | 190.65 | 191.20 | 191.20 | 7,080,290 |
| 15 Nov 2021 | 202.00 | 203.90 | 199.30 | 202.70 | 202.70 | 9,529,979 |
| 12 Nov 2021 | 198.00 | 200.30 | 195.60 | 200.00 | 200.00 | 3,498,982 |
| 11 Nov 2021 | 202.80 | 204.50 | 196.50 | 198.30 | 198.30 | 7,346,697 |
| 10 Nov 2021 | 194.80 | 203.30 | 194.30 | 202.10 | 202.10 | 10,552,103 |
| 09 Nov 2021 | 189.40 | 196.45 | 188.29 | 196.45 | 196.45 | 7,791,726 |
| 08 Nov 2021 | 197.05 | 197.05 | 188.15 | 190.40 | 190.40 | 5,795,117 |
| 05 Nov 2021 | 193.30 | 200.00 | 192.50 | 193.60 | 193.60 | 9,153,212 |
| 04 Nov 2021 | 187.80 | 198.00 | 185.68 | 193.20 | 193.20 | 12,215,267 |
| 03 Nov 2021 | 186.95 | 191.95 | 182.39 | 185.10 | 185.10 | 10,100,940 |
| 02 Nov 2021 | 183.45 | 188.10 | 181.25 | 186.05 | 186.05 | 10,393,066 |
| 01 Nov 2021 | 186.20 | 186.35 | 181.25 | 182.95 | 182.95 | 7,041,371 |
| 29 Oct 2021 | 183.95 | 185.40 | 181.75 | 181.75 | 181.75 | 4,269,762 |
| 28 Oct 2021 | 186.85 | 188.25 | 180.60 | 185.00 | 185.00 | 7,683,062 |
| 27 Oct 2021 | 190.00 | 191.60 | 185.65 | 186.65 | 186.65 | 6,627,669 |
| 26 Oct 2021 | 197.10 | 197.10 | 187.55 | 190.85 | 190.85 | 8,619,207 |
| 25 Oct 2021 | 195.80 | 199.25 | 186.90 | 188.25 | 188.25 | 9,990,629 |
| 22 Oct 2021 | 199.00 | 203.20 | 196.22 | 197.15 | 197.15 | 6,715,722 |
| 21 Oct 2021 | 200.10 | 202.21 | 195.15 | 199.00 | 199.00 | 11,755,884 |
| 20 Oct 2021 | 195.50 | 200.34 | 190.85 | 198.90 | 198.90 | 7,289,208 |
| 19 Oct 2021 | 205.20 | 211.71 | 198.00 | 200.00 | 200.00 | 12,439,706 |
| 18 Oct 2021 | 194.00 | 207.80 | 190.25 | 205.50 | 205.50 | 17,162,900 |
| 15 Oct 2021 | 184.00 | 190.05 | 181.05 | 189.25 | 189.25 | 19,115,321 |
| 14 Oct 2021 | 181.25 | 182.60 | 177.95 | 182.00 | 182.00 | 12,158,964 |
| 13 Oct 2021 | 183.30 | 184.16 | 178.25 | 178.35 | 178.35 | 9,898,532 |
| 12 Oct 2021 | 183.60 | 186.15 | 180.22 | 183.50 | 183.50 | 9,426,120 |
| 11 Oct 2021 | 184.95 | 189.35 | 177.81 | 185.95 | 185.95 | 12,992,837 |
| 08 Oct 2021 | 192.25 | 193.35 | 185.03 | 187.95 | 187.95 | 14,691,707 |
| 07 Oct 2021 | 195.60 | 196.90 | 187.70 | 192.45 | 192.45 | 16,861,663 |
| 06 Oct 2021 | 204.70 | 204.70 | 189.48 | 193.00 | 193.00 | 21,684,581 |
| 05 Oct 2021 | 212.90 | 213.90 | 200.20 | 203.90 | 203.90 | 15,584,664 |
| 04 Oct 2021 | 213.10 | 214.10 | 208.40 | 212.70 | 212.70 | 12,762,897 |
| 01 Oct 2021 | 213.30 | 215.60 | 207.60 | 213.70 | 213.70 | 13,777,410 |
| 30 Sept 2021 | 235.00 | 240.00 | 212.20 | 217.30 | 217.30 | 32,175,158 |
| 29 Sept 2021 | 260.10 | 267.99 | 255.20 | 256.00 | 256.00 | 9,648,763 |
| 28 Sept 2021 | 266.00 | 269.20 | 258.20 | 260.10 | 260.10 | 6,280,163 |
| 27 Sept 2021 | 264.00 | 268.20 | 259.10 | 265.50 | 265.50 | 5,988,476 |
| 24 Sept 2021 | 268.40 | 270.70 | 259.40 | 259.70 | 259.70 | 4,082,591 |
| 23 Sept 2021 | 272.00 | 272.10 | 268.50 | 268.50 | 268.50 | 2,351,394 |
| 22 Sept 2021 | 272.80 | 274.70 | 263.03 | 268.80 | 268.80 | 3,762,973 |
| 21 Sept 2021 | 258.70 | 267.40 | 257.60 | 263.80 | 263.80 | 3,823,686 |
| 20 Sept 2021 | 262.90 | 263.60 | 257.80 | 258.70 | 258.70 | 7,185,926 |
| 17 Sept 2021 | 260.00 | 265.62 | 259.50 | 263.50 | 263.50 | 3,059,561 |
| 16 Sept 2021 | 258.30 | 261.30 | 255.30 | 259.50 | 259.50 | 7,537,015 |
| 15 Sept 2021 | 262.30 | 263.00 | 257.70 | 258.60 | 258.60 | 2,371,615 |
| 14 Sept 2021 | 254.30 | 262.10 | 252.70 | 261.80 | 261.80 | 4,203,993 |
| 13 Sept 2021 | 265.00 | 265.50 | 254.80 | 255.10 | 255.10 | 260,877 |
| 10 Sept 2021 | 264.80 | 265.70 | 261.00 | 264.00 | 264.00 | 2,895,235 |
| 09 Sept 2021 | 264.90 | 268.80 | 261.80 | 264.00 | 264.00 | 4,311,620 |
| 08 Sept 2021 | 272.40 | 272.40 | 263.30 | 264.90 | 264.90 | 2,828,715 |
| 07 Sept 2021 | 273.00 | 276.20 | 269.60 | 273.00 | 273.00 | 2,376,606 |
| 06 Sept 2021 | 273.10 | 275.80 | 269.60 | 272.00 | 272.00 | 1,925,813 |
| 03 Sept 2021 | 276.30 | 276.50 | 270.30 | 270.70 | 270.70 | 3,010,330 |
| 02 Sept 2021 | 280.70 | 283.00 | 273.60 | 275.00 | 275.00 | 2,112,064 |
| 01 Sept 2021 | 277.00 | 285.60 | 277.00 | 280.70 | 280.70 | 4,009,447 |
| 31 Aug 2021 | 282.00 | 284.50 | 279.46 | 282.70 | 282.70 | 1,698,042 |
| 27 Aug 2021 | 279.00 | 282.20 | 277.40 | 281.10 | 281.10 | 3,377,528 |
| 26 Aug 2021 | 283.10 | 283.90 | 277.30 | 278.90 | 278.90 | 1,637,668 |
| 25 Aug 2021 | 283.20 | 285.70 | 279.50 | 283.10 | 283.10 | 1,977,846 |
| *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.
