U.S. Markets closed

Booker Group PLC (BOK.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
200.50-0.50 (-0.25%)
At close: 4:35PM BST
DateOpenHighLowClose*Adj Close**Volume
Sep 25, 2017200.60202.10199.62200.50200.501,247,530
Sep 22, 2017199.70201.10199.40201.00201.001,491,888
Sep 21, 2017202.50203.00199.60199.60199.6010,862,597
Sep 20, 2017201.90204.00201.90203.30203.308,371,496
Sep 19, 2017201.00203.60200.40202.10202.109,699,391
Sep 18, 2017199.00200.90198.60200.90200.904,691,043
Sep 15, 2017199.70201.60197.80198.60198.605,499,061
Sep 14, 2017198.00201.80195.00199.60199.607,708,338
Sep 13, 2017198.50203.93197.70198.80198.809,923,298
Sep 12, 2017203.60204.60201.90203.70203.7014,960,403
Sep 11, 2017205.00205.20201.70203.40203.405,513,101
Sep 08, 2017202.60204.40201.90204.40204.4014,807,986
Sep 07, 2017202.80203.00201.46202.50202.507,554,145
Sep 06, 2017201.00203.00200.40202.50202.5011,857,449
Sep 05, 2017201.30203.00200.90201.10201.101,996,497
Sep 04, 2017195.30202.80195.30201.40201.403,696,967
Sep 01, 2017200.50201.40198.60200.10200.103,248,612
Aug 31, 2017197.00200.00195.78200.00200.002,986,640
Aug 30, 2017199.70200.00197.90199.20199.205,918,175
Aug 29, 2017200.80200.80197.40198.70198.701,878,826
Aug 25, 2017199.80202.30199.80200.80200.801,060,737
Aug 24, 2017198.70204.90198.70203.20203.204,341,994
Aug 23, 2017197.20204.80197.20203.20203.203,783,315
Aug 22, 2017195.60202.30195.60201.40201.402,424,638
Aug 21, 2017193.90196.80193.90195.50195.502,610,842
Aug 18, 2017196.60198.00194.30195.30195.301,297,260
Aug 17, 2017197.90198.70195.60196.60196.603,616,448
Aug 16, 2017196.00200.20195.57198.30198.303,470,148
Aug 15, 2017194.00197.40191.16195.50195.502,127,310
Aug 14, 2017195.30197.10194.10195.30195.301,517,793
Aug 11, 2017193.00195.90192.90195.10195.101,832,915
Aug 10, 2017196.60196.60193.70193.80193.801,157,840
Aug 09, 2017195.80197.10194.70196.60196.6021,202,040
Aug 08, 2017194.30197.30194.30196.20196.201,434,246
Aug 07, 2017197.90199.63195.80196.80196.801,313,472
Aug 04, 2017197.00197.80196.10197.10197.101,928,528
Aug 03, 2017195.90198.50195.60197.50197.502,799,771
Aug 02, 2017192.70196.60192.70195.80195.803,202,221
Aug 01, 2017193.20194.40192.70193.80193.803,238,744
Jul 31, 2017192.90193.30191.80192.50192.503,468,863
Jul 28, 2017194.00194.00191.60192.80192.803,487,161
Jul 27, 2017192.90196.30190.70193.00193.004,137,943
Jul 26, 2017191.60194.30191.40192.90192.904,042,573
Jul 25, 2017190.90193.20190.90191.00191.004,169,417
Jul 24, 2017193.50193.90190.00191.10191.102,718,755
Jul 21, 2017192.00194.10192.00193.60193.601,825,271
Jul 20, 2017193.10196.20192.80194.00194.001,940,642
Jul 19, 2017192.30194.00191.90193.50193.501,423,357
Jul 18, 2017192.10192.70191.10192.10192.101,187,097
Jul 17, 2017191.90192.90190.60192.00192.003,627,522
Jul 14, 2017190.60192.40190.00191.90191.905,189,320
Jul 13, 2017188.30192.20188.30190.90190.902,856,851
Jul 12, 2017190.10192.30187.80188.20188.205,071,234
Jul 11, 2017191.00191.60189.06189.50189.503,172,896
Jul 10, 2017189.10190.84188.10189.10189.101,753,160
Jul 07, 2017190.80198.80187.60189.30189.304,469,252
Jul 06, 2017191.60193.00188.40190.30190.3010,124,236
Jul 05, 2017184.90192.30184.21190.70190.7012,164,381
Jul 04, 2017185.30185.70183.50184.20184.202,323,501
Jul 03, 2017186.00187.60184.00184.00184.005,047,452
Jun 30, 2017187.20187.80185.60186.20186.203,237,373
Jun 29, 2017187.80188.80185.48187.10187.102,699,768
Jun 28, 2017185.80188.20184.90187.40187.40143,325
Jun 27, 2017183.30185.70182.27185.16185.162,670,920
Jun 26, 2017185.40185.27181.82183.12183.12287,077
Jun 23, 2017183.20183.90182.20182.70182.701,385,801
Jun 22, 2017182.20183.90182.20183.00183.00217,323
Jun 21, 2017185.80185.80183.40183.40183.406,279,286
Jun 20, 2017187.90187.50184.00184.50184.504,764,871
Jun 19, 2017187.10188.00185.40186.10186.106,083,194
Jun 16, 2017192.60197.70182.50186.00186.0017,600,466
Jun 15, 2017198.40198.40191.70192.40192.407,541,734
Jun 14, 2017196.30199.30196.30198.60198.609,338,929
Jun 13, 2017195.20197.20194.50196.70196.703,325,357
Jun 12, 2017191.40195.41190.60195.00195.004,425,451
Jun 09, 2017189.70192.10188.00191.50191.504,898,724
Jun 08, 2017192.00192.00188.60191.10191.104,075,305
Jun 08, 20174.97 Dividend
Jun 07, 2017198.90201.60196.90196.90191.935,707,128
Jun 06, 2017196.50200.00196.50199.10194.072,444,201
Jun 05, 2017199.70201.10197.70199.60194.562,217,181
Jun 02, 2017201.30201.80200.00200.00194.953,302,582
Jun 01, 2017199.60201.60197.90201.00195.933,288,062
May 31, 2017202.80202.90198.30199.50194.465,155,057
May 30, 2017202.70202.70197.90200.60195.543,044,439
May 26, 2017201.90203.70201.90202.70197.584,825,692
May 25, 2017203.90203.90201.40203.20198.074,301,683
May 24, 2017198.50202.00198.50202.00196.906,616,956
May 23, 2017201.50201.90199.60199.60194.567,405,648
May 22, 2017197.40202.00197.40201.50196.413,645,319
May 19, 2017202.00202.30198.00198.40193.395,823,930
May 18, 2017198.70200.60195.14200.00194.956,899,622
May 17, 2017196.00199.20195.10199.20194.178,241,561
May 16, 2017194.80196.30194.40195.80190.863,382,708
May 15, 2017193.70195.60193.70195.10190.184,037,280
May 12, 2017194.50195.61193.50194.50189.593,526,915
May 11, 2017198.20198.20194.70195.80190.865,487,052
May 10, 2017196.60197.80195.30197.60192.616,302,314
May 09, 2017194.40196.10193.60195.80190.863,200,378
May 08, 2017194.50198.10193.00193.70188.812,971,290
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...