UK markets closed

boohoo.com plc (BOO.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
58.60-0.72 (-1.21%)
At close: 05:08PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202260.8260.8256.5458.6058.6011,852,124
23 Jun 202261.0062.1658.7459.3259.3211,007,145
22 Jun 202261.5062.9659.1761.2661.2615,644,644
21 Jun 202262.5665.2661.7862.5862.588,550,718
20 Jun 202262.1868.8662.1865.1465.1415,581,764
17 Jun 202255.0065.7855.0064.9664.9618,203,431
16 Jun 202264.6064.6052.6057.6257.6240,808,683
15 Jun 202265.2466.9663.1364.9464.9432,879,315
14 Jun 202268.4668.4663.2863.6063.6013,294,346
13 Jun 202268.9669.3865.7766.5066.5012,753,034
10 Jun 202273.0073.5970.1270.4470.4410,257,013
09 Jun 202277.5877.6273.5373.5473.548,892,575
08 Jun 202277.0079.4075.6278.3678.368,917,534
07 Jun 202283.0083.4876.5877.0077.009,209,678
06 Jun 202282.8085.0081.3683.5483.545,379,578
01 Jun 202287.5287.5282.4082.4082.406,550,162
31 May 202287.6288.8884.5985.5285.527,234,120
30 May 202287.5292.2885.7489.6889.6811,159,550
27 May 202286.5087.4883.3884.9284.925,671,205
26 May 202282.0086.9279.5986.3886.3811,377,004
25 May 202276.6081.2675.6180.1880.187,569,248
24 May 202282.3082.6877.0677.3477.3416,709,096
23 May 202280.0684.5479.8482.5282.5210,330,110
20 May 202280.9283.1879.1581.1281.128,994,539
19 May 202276.1881.3375.2680.2280.227,134,841
18 May 202281.8083.3376.7077.0477.046,029,176
17 May 202279.9082.4979.8481.8481.8411,221,453
16 May 202278.7680.3577.5879.6679.664,787,693
13 May 202276.8082.7876.8081.8081.8012,164,056
12 May 202271.0079.0070.8078.9278.929,743,786
11 May 202274.2876.1472.6274.4074.408,029,408
10 May 202270.5475.6470.3573.8073.8012,954,100
09 May 202271.7274.4069.7670.2870.2812,679,744
06 May 202271.4074.4270.1074.0474.0414,968,912
05 May 202270.1075.6070.1074.9874.9822,584,663
04 May 202270.0075.7065.6670.0870.0848,166,886
03 May 202280.7282.5079.6080.0080.0014,470,024
29 Apr 202280.5482.6278.6081.2481.2411,653,045
28 Apr 202277.3485.0676.3080.5480.5413,431,267
27 Apr 202281.0682.1174.1075.4875.4820,715,919
26 Apr 202287.9089.8280.4080.4880.489,678,187
25 Apr 202285.1488.1284.0487.6887.687,030,467
22 Apr 202287.6689.5486.8887.3887.3810,271,619
21 Apr 202288.7290.4086.8489.8489.848,270,790
20 Apr 202290.3891.2087.2887.6887.686,714,418
19 Apr 202293.0093.0087.5690.5490.5410,302,739
14 Apr 202291.6092.5088.6292.5092.506,337,351
13 Apr 202292.0893.3086.7889.4689.4614,009,403
12 Apr 202287.1694.4885.3793.8093.8010,469,793
11 Apr 202291.7091.7086.4887.9487.946,559,013
08 Apr 202289.8090.6086.9289.7289.726,595,221
07 Apr 202293.7893.7886.5286.7086.709,581,295
06 Apr 202295.3696.2288.1089.1289.1223,702,137
05 Apr 202298.0098.7394.2094.6894.689,597,586
04 Apr 202292.6298.8291.6298.8298.8211,294,571
01 Apr 202290.0092.7988.2291.8091.806,324,279
31 Mar 202293.2093.2088.2288.7488.7411,970,390
30 Mar 202294.0295.8091.4291.9691.9613,335,034
29 Mar 202290.2095.9487.7095.5295.5211,501,912
28 Mar 202287.2889.5885.8487.0487.047,852,141
25 Mar 202285.1289.0084.7485.5685.566,837,845
24 Mar 202294.9094.9085.6886.4686.4610,614,547
23 Mar 202294.7494.7489.8491.2291.226,848,625
22 Mar 202292.5096.6691.6691.6691.667,190,906
21 Mar 202295.1898.5892.2692.7492.749,557,325
18 Mar 202294.0099.9294.0099.1699.1613,961,698
17 Mar 202292.3095.0492.3094.0094.0010,565,278
16 Mar 202287.6895.0087.6892.0092.0011,131,759
15 Mar 202293.0093.0086.1887.3887.3813,420,716
14 Mar 202290.7895.4290.0092.7692.7615,710,623
11 Mar 202290.0493.6085.3690.0090.0025,508,255
10 Mar 202285.0094.4284.1989.2889.2867,592,169
09 Mar 202271.7278.8869.1878.8878.8828,005,971
08 Mar 202267.9869.8265.2969.8269.8222,903,643
07 Mar 202267.0072.1663.3269.5869.5829,694,075
04 Mar 202273.1873.9469.7070.6670.6613,808,157
03 Mar 202281.6481.6673.7474.2874.2839,966,343
02 Mar 202283.9283.9879.6682.3882.3812,966,384
01 Mar 202291.0091.0082.1082.2282.2210,727,013
28 Feb 202282.4489.6482.4089.4489.449,211,504
25 Feb 202283.0085.5182.1684.8284.829,146,475
24 Feb 202281.0082.9876.3682.3482.3423,007,715
23 Feb 202291.6491.6483.2083.4483.4416,981,820
22 Feb 202287.3890.8182.2888.5088.5015,105,084
21 Feb 202294.8294.8286.9088.4088.408,453,156
18 Feb 202293.2095.3090.1490.8490.848,431,144
17 Feb 202298.4299.2293.7894.0094.0013,950,236
16 Feb 202294.88102.7090.7498.1698.1635,229,754
15 Feb 202291.0095.1690.4694.0894.0815,902,502
14 Feb 202289.5691.6887.4290.0090.0014,477,026
11 Feb 202294.6295.7691.1291.1291.1211,779,644
10 Feb 202295.3898.1493.7295.9695.9611,675,337
09 Feb 202288.0096.6785.0695.7495.7424,994,248
08 Feb 202296.1297.6092.2293.9293.9214,660,036
07 Feb 202299.02100.1095.2995.6695.6613,514,500
04 Feb 2022100.00101.2596.0298.6298.6213,290,321
03 Feb 2022103.00103.9598.1498.5498.549,085,130
02 Feb 2022105.85107.45102.95103.60103.609,040,374
01 Feb 2022108.70109.11102.80103.60103.607,392,900
31 Jan 2022104.25107.25101.45106.65106.6519,514,070
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...