boohoo.com plc (BOO.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
189.25+7.25 (+3.98%)
At close: 5:05PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 24 Aug 2021 | 283.90 | 287.50 | 275.91 | 279.60 | 279.60 | 3,921,319 |
| 23 Aug 2021 | 282.00 | 289.90 | 281.20 | 283.70 | 283.70 | 3,028,564 |
| 20 Aug 2021 | 270.80 | 289.11 | 270.80 | 281.70 | 281.70 | 2,745,387 |
| 19 Aug 2021 | 276.50 | 285.70 | 274.70 | 285.00 | 285.00 | 4,563,721 |
| 18 Aug 2021 | 275.90 | 280.60 | 273.68 | 280.40 | 280.40 | 3,342,979 |
| 17 Aug 2021 | 267.10 | 274.30 | 267.10 | 274.10 | 274.10 | 2,748,249 |
| 16 Aug 2021 | 278.00 | 279.00 | 268.00 | 272.00 | 272.00 | 3,142,312 |
| 13 Aug 2021 | 282.20 | 283.60 | 277.40 | 278.00 | 278.00 | 3,505,296 |
| 12 Aug 2021 | 260.10 | 283.50 | 260.10 | 282.00 | 282.00 | 5,816,189 |
| 11 Aug 2021 | 265.20 | 269.80 | 264.00 | 265.90 | 265.90 | 2,646,693 |
| 10 Aug 2021 | 264.20 | 268.00 | 261.70 | 268.00 | 268.00 | 3,035,129 |
| 09 Aug 2021 | 265.10 | 268.00 | 259.19 | 261.50 | 261.50 | 2,438,361 |
| 06 Aug 2021 | 260.00 | 267.20 | 259.20 | 264.30 | 264.30 | 2,666,241 |
| 05 Aug 2021 | 266.60 | 267.20 | 259.30 | 260.50 | 260.50 | 4,104,638 |
| 04 Aug 2021 | 268.60 | 269.40 | 262.70 | 267.60 | 267.60 | 3,424,747 |
| 03 Aug 2021 | 268.00 | 269.10 | 261.30 | 263.60 | 263.60 | 3,094,594 |
| 02 Aug 2021 | 255.80 | 272.10 | 252.66 | 268.60 | 268.60 | 3,428,750 |
| 30 Jul 2021 | 264.10 | 265.77 | 247.86 | 261.00 | 261.00 | 14,084,524 |
| 29 Jul 2021 | 268.60 | 270.30 | 262.80 | 268.80 | 268.80 | 4,938,766 |
| 28 Jul 2021 | 267.00 | 272.16 | 266.57 | 268.50 | 268.50 | 4,549,819 |
| 27 Jul 2021 | 278.00 | 278.10 | 267.30 | 267.30 | 267.30 | 5,441,577 |
| 26 Jul 2021 | 278.80 | 280.90 | 276.00 | 279.00 | 279.00 | 1,525,686 |
| 23 Jul 2021 | 283.50 | 283.50 | 279.18 | 280.50 | 280.50 | 1,794,162 |
| 22 Jul 2021 | 281.20 | 285.73 | 279.00 | 280.70 | 280.70 | 4,144,332 |
| 21 Jul 2021 | 275.80 | 281.30 | 269.20 | 279.50 | 279.50 | 4,149,338 |
| 20 Jul 2021 | 272.00 | 272.80 | 267.16 | 270.30 | 270.30 | 4,023,684 |
| 19 Jul 2021 | 278.00 | 280.30 | 267.58 | 270.00 | 270.00 | 3,779,055 |
| 16 Jul 2021 | 275.60 | 281.10 | 271.50 | 280.10 | 280.10 | 4,236,561 |
| 15 Jul 2021 | 288.00 | 289.80 | 271.60 | 274.60 | 274.60 | 8,264,062 |
| 14 Jul 2021 | 296.70 | 298.20 | 287.30 | 292.70 | 292.70 | 3,205,374 |
| 13 Jul 2021 | 293.00 | 301.00 | 288.45 | 291.40 | 291.40 | 6,390,262 |
| 12 Jul 2021 | 305.40 | 306.90 | 286.30 | 289.50 | 289.50 | 10,292,771 |
| 09 Jul 2021 | 309.30 | 309.58 | 303.70 | 306.80 | 306.80 | 3,167,176 |
| 08 Jul 2021 | 318.90 | 319.69 | 302.36 | 304.90 | 304.90 | 5,609,737 |
| 07 Jul 2021 | 315.70 | 322.00 | 314.80 | 318.10 | 318.10 | 5,032,800 |
| 06 Jul 2021 | 316.50 | 320.79 | 312.40 | 316.60 | 316.60 | 3,854,343 |
| 05 Jul 2021 | 321.60 | 321.60 | 316.10 | 317.10 | 317.10 | 1,578,019 |
| 02 Jul 2021 | 317.00 | 320.40 | 314.50 | 317.90 | 317.90 | 2,826,827 |
| 01 Jul 2021 | 313.20 | 319.40 | 311.50 | 317.50 | 317.50 | 2,553,899 |
| 30 Jun 2021 | 314.50 | 317.08 | 310.40 | 310.40 | 310.40 | 3,002,746 |
| 29 Jun 2021 | 310.00 | 317.30 | 310.00 | 315.70 | 315.70 | 3,335,301 |
| 28 Jun 2021 | 320.00 | 320.00 | 309.90 | 314.60 | 314.60 | 6,153,481 |
| 25 Jun 2021 | 313.20 | 318.40 | 310.50 | 315.00 | 315.00 | 3,934,027 |
| 24 Jun 2021 | 309.50 | 314.30 | 308.00 | 312.60 | 312.60 | 4,554,200 |
| 23 Jun 2021 | 324.00 | 324.00 | 309.70 | 309.80 | 309.80 | 4,692,456 |
| 22 Jun 2021 | 325.00 | 327.90 | 319.10 | 321.50 | 321.50 | 5,826,831 |
| 21 Jun 2021 | 327.00 | 333.10 | 323.10 | 328.70 | 328.70 | 2,931,559 |
| 18 Jun 2021 | 332.00 | 335.30 | 324.70 | 326.50 | 326.50 | 4,404,744 |
| 17 Jun 2021 | 324.00 | 332.20 | 322.19 | 331.70 | 331.70 | 2,521,917 |
| 16 Jun 2021 | 329.40 | 331.20 | 316.70 | 325.90 | 325.90 | 4,691,554 |
| 15 Jun 2021 | 331.20 | 337.00 | 323.20 | 329.10 | 329.10 | 7,892,779 |
| 14 Jun 2021 | 329.30 | 334.68 | 326.90 | 328.50 | 328.50 | 4,476,725 |
| 11 Jun 2021 | 328.20 | 332.60 | 321.60 | 329.90 | 329.90 | 3,662,777 |
| 10 Jun 2021 | 326.10 | 329.10 | 321.30 | 322.80 | 322.80 | 2,710,114 |
| 09 Jun 2021 | 328.60 | 332.30 | 324.03 | 325.70 | 325.70 | 2,119,008 |
| 08 Jun 2021 | 322.40 | 333.20 | 322.00 | 330.00 | 330.00 | 4,174,589 |
| 07 Jun 2021 | 312.00 | 325.60 | 309.30 | 323.30 | 323.30 | 4,796,485 |
| 04 Jun 2021 | 314.00 | 316.80 | 305.30 | 315.40 | 315.40 | 2,794,260 |
| 03 Jun 2021 | 308.00 | 310.00 | 305.03 | 305.50 | 305.50 | 3,418,031 |
| 02 Jun 2021 | 315.00 | 315.00 | 306.00 | 307.90 | 307.90 | 8,059,591 |
| 01 Jun 2021 | 319.30 | 323.80 | 316.40 | 316.40 | 316.40 | 2,363,523 |
| 28 May 2021 | 322.20 | 323.30 | 316.30 | 319.30 | 319.30 | 3,846,320 |
| 27 May 2021 | 328.20 | 328.20 | 319.80 | 320.30 | 320.30 | 5,117,665 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
