UK markets closed

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
DateOpenHighLowClose*Adj. close**Volume
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
24 Aug 2021283.90287.50275.91279.60279.603,921,319
23 Aug 2021282.00289.90281.20283.70283.703,028,564
20 Aug 2021270.80289.11270.80281.70281.702,745,387
19 Aug 2021276.50285.70274.70285.00285.004,563,721
18 Aug 2021275.90280.60273.68280.40280.403,342,979
17 Aug 2021267.10274.30267.10274.10274.102,748,249
16 Aug 2021278.00279.00268.00272.00272.003,142,312
13 Aug 2021282.20283.60277.40278.00278.003,505,296
12 Aug 2021260.10283.50260.10282.00282.005,816,189
11 Aug 2021265.20269.80264.00265.90265.902,646,693
10 Aug 2021264.20268.00261.70268.00268.003,035,129
09 Aug 2021265.10268.00259.19261.50261.502,438,361
06 Aug 2021260.00267.20259.20264.30264.302,666,241
05 Aug 2021266.60267.20259.30260.50260.504,104,638
04 Aug 2021268.60269.40262.70267.60267.603,424,747
03 Aug 2021268.00269.10261.30263.60263.603,094,594
02 Aug 2021255.80272.10252.66268.60268.603,428,750
30 Jul 2021264.10265.77247.86261.00261.0014,084,524
29 Jul 2021268.60270.30262.80268.80268.804,938,766
28 Jul 2021267.00272.16266.57268.50268.504,549,819
27 Jul 2021278.00278.10267.30267.30267.305,441,577
26 Jul 2021278.80280.90276.00279.00279.001,525,686
23 Jul 2021283.50283.50279.18280.50280.501,794,162
22 Jul 2021281.20285.73279.00280.70280.704,144,332
21 Jul 2021275.80281.30269.20279.50279.504,149,338
20 Jul 2021272.00272.80267.16270.30270.304,023,684
19 Jul 2021278.00280.30267.58270.00270.003,779,055
16 Jul 2021275.60281.10271.50280.10280.104,236,561
15 Jul 2021288.00289.80271.60274.60274.608,264,062
14 Jul 2021296.70298.20287.30292.70292.703,205,374
13 Jul 2021293.00301.00288.45291.40291.406,390,262
12 Jul 2021305.40306.90286.30289.50289.5010,292,771
09 Jul 2021309.30309.58303.70306.80306.803,167,176
08 Jul 2021318.90319.69302.36304.90304.905,609,737
07 Jul 2021315.70322.00314.80318.10318.105,032,800
06 Jul 2021316.50320.79312.40316.60316.603,854,343
05 Jul 2021321.60321.60316.10317.10317.101,578,019
02 Jul 2021317.00320.40314.50317.90317.902,826,827
01 Jul 2021313.20319.40311.50317.50317.502,553,899
30 Jun 2021314.50317.08310.40310.40310.403,002,746
29 Jun 2021310.00317.30310.00315.70315.703,335,301
28 Jun 2021320.00320.00309.90314.60314.606,153,481
25 Jun 2021313.20318.40310.50315.00315.003,934,027
24 Jun 2021309.50314.30308.00312.60312.604,554,200
23 Jun 2021324.00324.00309.70309.80309.804,692,456
22 Jun 2021325.00327.90319.10321.50321.505,826,831
21 Jun 2021327.00333.10323.10328.70328.702,931,559
18 Jun 2021332.00335.30324.70326.50326.504,404,744
17 Jun 2021324.00332.20322.19331.70331.702,521,917
16 Jun 2021329.40331.20316.70325.90325.904,691,554
15 Jun 2021331.20337.00323.20329.10329.107,892,779
14 Jun 2021329.30334.68326.90328.50328.504,476,725
11 Jun 2021328.20332.60321.60329.90329.903,662,777
10 Jun 2021326.10329.10321.30322.80322.802,710,114
09 Jun 2021328.60332.30324.03325.70325.702,119,008
08 Jun 2021322.40333.20322.00330.00330.004,174,589
07 Jun 2021312.00325.60309.30323.30323.304,796,485
04 Jun 2021314.00316.80305.30315.40315.402,794,260
03 Jun 2021308.00310.00305.03305.50305.503,418,031
02 Jun 2021315.00315.00306.00307.90307.908,059,591
01 Jun 2021319.30323.80316.40316.40316.402,363,523
28 May 2021322.20323.30316.30319.30319.303,846,320
27 May 2021328.20328.20319.80320.30320.305,117,665
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...