UK markets close in 5 hours 13 minutes

boohoo.com plc (BOO.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
111.65+3.45 (+3.19%)
As of 11:02AM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
17 Jan 2022109.45112.45108.50111.65111.653,690,198
14 Jan 2022117.40119.88107.55108.20108.2020,899,537
13 Jan 2022111.60122.32111.60121.05121.0524,748,691
12 Jan 2022115.60118.00111.15111.55111.5513,381,269
11 Jan 2022111.15115.30110.00114.80114.8012,452,943
10 Jan 2022113.00113.25108.08109.35109.3511,112,394
07 Jan 2022109.05114.95108.65112.70112.7013,795,300
06 Jan 2022116.35118.40107.90110.15110.1518,901,991
05 Jan 2022118.05119.72115.76118.05118.0511,653,793
04 Jan 2022124.50125.90117.05118.35118.3514,793,197
31 Dec 2021123.90125.40121.57123.20123.205,913,387
30 Dec 2021125.00125.17117.29123.40123.4010,663,612
29 Dec 2021123.15128.40121.99122.85122.8516,908,436
24 Dec 2021118.65123.95117.55123.00123.006,601,601
23 Dec 2021120.15123.83116.00119.30119.3019,089,626
22 Dec 2021117.55124.80114.95115.35115.3522,709,157
21 Dec 2021105.00117.85105.00117.05117.0522,939,697
20 Dec 2021104.75111.65102.60103.90103.9023,374,453
17 Dec 2021101.20120.4496.79107.90107.9053,480,095
16 Dec 2021114.80123.60104.35106.05106.0580,346,432
15 Dec 2021140.65148.60132.20137.85137.8514,999,228
14 Dec 2021149.25150.10140.05140.45140.4511,139,848
13 Dec 2021158.00158.10147.70147.70147.707,841,584
10 Dec 2021158.75160.20154.40154.55154.5510,783,558
09 Dec 2021164.00164.10158.25160.90160.908,398,531
08 Dec 2021168.70170.25162.95164.25164.2511,613,844
07 Dec 2021163.95167.65162.10167.05167.058,978,772
06 Dec 2021159.15163.10158.87161.50161.506,114,764
03 Dec 2021165.00165.00158.25158.90158.907,833,259
02 Dec 2021167.20169.85160.60160.80160.8017,684,837
01 Dec 2021168.35172.80166.60169.80169.804,740,981
30 Nov 2021170.00172.30165.20165.20165.2010,503,549
29 Nov 2021175.75177.10171.15171.50171.506,341,587
26 Nov 2021171.35178.35161.30174.30174.307,067,440
25 Nov 2021176.35177.00173.70175.00175.004,124,024
24 Nov 2021179.30179.30172.45175.25175.255,230,686
23 Nov 2021180.30182.15173.30178.65178.657,833,769
22 Nov 2021191.30193.40178.30180.30180.306,696,164
19 Nov 2021186.10191.55183.90191.30191.305,134,157
18 Nov 2021192.50193.38183.80184.35184.357,312,798
17 Nov 2021191.05194.30188.55192.00192.005,329,153
16 Nov 2021204.80204.80190.65191.20191.207,080,290
15 Nov 2021202.00203.90199.30202.70202.709,529,979
12 Nov 2021198.00200.30195.60200.00200.003,498,982
11 Nov 2021202.80204.50196.50198.30198.307,346,697
10 Nov 2021194.80203.30194.30202.10202.1010,552,103
09 Nov 2021189.40196.45188.29196.45196.457,791,726
08 Nov 2021197.05197.05188.15190.40190.405,795,117
05 Nov 2021193.30200.00192.50193.60193.609,153,212
04 Nov 2021187.80198.00185.68193.20193.2012,215,267
03 Nov 2021186.95191.95182.39185.10185.1010,100,940
02 Nov 2021183.45188.10181.25186.05186.0510,393,066
01 Nov 2021186.20186.35181.25182.95182.957,041,371
29 Oct 2021183.95185.40181.75181.75181.754,269,762
28 Oct 2021186.85188.25180.60185.00185.007,683,062
27 Oct 2021190.00191.60185.65186.65186.656,627,669
26 Oct 2021197.10197.10187.55190.85190.858,619,207
25 Oct 2021195.80199.25186.90188.25188.259,990,629
22 Oct 2021199.00203.20196.22197.15197.156,715,722
21 Oct 2021200.10202.21195.15199.00199.0011,755,884
20 Oct 2021195.50200.34190.85198.90198.907,289,208
19 Oct 2021205.20211.71198.00200.00200.0012,439,706
18 Oct 2021194.00207.80190.25205.50205.5017,162,900
15 Oct 2021184.00190.05181.05189.25189.2519,115,321
14 Oct 2021181.25182.60177.95182.00182.0012,158,964
13 Oct 2021183.30184.16178.25178.35178.359,898,532
12 Oct 2021183.60186.15180.22183.50183.509,426,120
11 Oct 2021184.95189.35177.81185.95185.9512,992,837
08 Oct 2021192.25193.35185.03187.95187.9514,691,707
07 Oct 2021195.60196.90187.70192.45192.4516,861,663
06 Oct 2021204.70204.70189.48193.00193.0021,684,581
05 Oct 2021212.90213.90200.20203.90203.9015,584,664
04 Oct 2021213.10214.10208.40212.70212.7012,762,897
01 Oct 2021213.30215.60207.60213.70213.7013,777,410
30 Sept 2021235.00240.00212.20217.30217.3032,175,158
29 Sept 2021260.10267.99255.20256.00256.009,648,763
28 Sept 2021266.00269.20258.20260.10260.106,280,163
27 Sept 2021264.00268.20259.10265.50265.505,988,476
24 Sept 2021268.40270.70259.40259.70259.704,082,591
23 Sept 2021272.00272.10268.50268.50268.502,351,394
22 Sept 2021272.80274.70263.03268.80268.803,762,973
21 Sept 2021258.70267.40257.60263.80263.803,823,686
20 Sept 2021262.90263.60257.80258.70258.707,185,926
17 Sept 2021260.00265.62259.50263.50263.503,059,561
16 Sept 2021258.30261.30255.30259.50259.507,537,015
15 Sept 2021262.30263.00257.70258.60258.602,371,615
14 Sept 2021254.30262.10252.70261.80261.804,203,993
13 Sept 2021265.00265.50254.80255.10255.10260,877
10 Sept 2021264.80265.70261.00264.00264.002,895,235
09 Sept 2021264.90268.80261.80264.00264.004,311,620
08 Sept 2021272.40272.40263.30264.90264.902,828,715
07 Sept 2021273.00276.20269.60273.00273.002,376,606
06 Sept 2021273.10275.80269.60272.00272.001,925,813
03 Sept 2021276.30276.50270.30270.70270.703,010,330
02 Sept 2021280.70283.00273.60275.00275.002,112,064
01 Sept 2021277.00285.60277.00280.70280.704,009,447
31 Aug 2021282.00284.50279.46282.70282.701,698,042
27 Aug 2021279.00282.20277.40281.10281.103,377,528
26 Aug 2021283.10283.90277.30278.90278.901,637,668
25 Aug 2021283.20285.70279.50283.10283.101,977,846
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...