The Boeing Company (LON:0BOE)
London · Delayed Price · Currency is GBP · Price in USD 206.56
-2.68 (-1.28%)
At close: Sep 3, 2026
LON:0BOE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 205.00 | 210.64 | 204.67 | 209.41 | 209.41 | 1.52% | 4,368 |
| Sep 1, 2026 | 208.80 | 208.80 | 205.66 | 206.27 | 206.27 | -0.35% | 2,978 |
| Aug 31, 2026 | 209.44 | 211.02 | 206.28 | 207.00 | 207.00 | -0.92% | 5,567 |
| Aug 28, 2026 | 209.87 | 211.40 | 207.56 | 208.93 | 208.93 | -0.70% | 11,276 |
| Aug 27, 2026 | 212.84 | 213.00 | 209.05 | 210.40 | 210.40 | -0.74% | 7,850 |
| Aug 26, 2026 | 211.55 | 212.53 | 209.72 | 211.96 | 211.96 | 0.67% | 7,843 |
| Aug 25, 2026 | 211.90 | 213.33 | 210.01 | 210.55 | 210.55 | 0.38% | 4,335 |
| Aug 24, 2026 | 214.00 | 214.65 | 208.75 | 209.76 | 209.76 | -1.95% | 6,319 |
| Aug 21, 2026 | 215.30 | 218.18 | 212.82 | 213.93 | 213.93 | -0.21% | 9,577 |
| Aug 20, 2026 | 220.24 | 223.13 | 214.35 | 214.38 | 214.38 | -3.33% | 4,719 |
| Aug 19, 2026 | 222.85 | 226.00 | 220.27 | 221.76 | 221.76 | -0.93% | 2,741 |
| Aug 18, 2026 | 225.01 | 228.90 | 223.00 | 223.85 | 223.85 | -1.18% | 2,540 |
| Aug 17, 2026 | 232.60 | 233.00 | 226.37 | 226.52 | 226.52 | -1.69% | 4,747 |
| Aug 14, 2026 | 231.00 | 233.77 | 229.00 | 230.41 | 230.41 | 0.08% | 1,154 |
| Aug 13, 2026 | 230.00 | 236.42 | 228.30 | 230.23 | 230.23 | -0.75% | 2,844 |
| Aug 12, 2026 | 235.24 | 237.65 | 229.09 | 231.96 | 231.96 | -0.81% | 4,252 |
| Aug 11, 2026 | 234.00 | 236.96 | 231.00 | 233.85 | 233.85 | -0.15% | 3,316 |
| Aug 10, 2026 | 234.39 | 238.00 | 230.50 | 234.21 | 234.21 | 0.61% | 5,067 |
| Aug 7, 2026 | 232.28 | 235.00 | 230.89 | 232.78 | 232.78 | -0.29% | 6,650 |
| Aug 6, 2026 | 239.56 | 241.38 | 231.31 | 233.45 | 233.45 | -2.88% | 15,373 |
| Aug 5, 2026 | 236.00 | 240.71 | 236.00 | 240.38 | 240.38 | 1.54% | 11,849 |
| Aug 4, 2026 | 233.49 | 238.17 | 227.01 | 236.74 | 236.74 | 2.48% | 24,645 |
| Aug 3, 2026 | 218.00 | 231.31 | 215.98 | 231.02 | 231.02 | 7.23% | 32,236 |
| Jul 31, 2026 | 221.50 | 224.16 | 211.50 | 215.45 | 215.45 | -1.84% | 24,062 |
| Jul 30, 2026 | 213.50 | 220.75 | 213.04 | 219.48 | 219.48 | 1.65% | 3,211 |
| Jul 29, 2026 | 221.50 | 223.47 | 210.72 | 215.92 | 215.92 | -2.21% | 20,297 |
| Jul 28, 2026 | 211.70 | 223.89 | 203.50 | 220.79 | 220.79 | 4.05% | 9,657 |
| Jul 27, 2026 | 210.51 | 215.10 | 209.50 | 212.19 | 212.19 | 0.38% | 4,846 |
| Jul 24, 2026 | 209.30 | 212.44 | 206.00 | 211.38 | 211.38 | 2.29% | 2,349 |
| Jul 23, 2026 | 207.50 | 211.28 | 205.50 | 206.65 | 206.65 | -1.06% | 2,755 |
| Jul 22, 2026 | 205.55 | 209.10 | 204.80 | 208.86 | 208.86 | 2.08% | 5,502 |
| Jul 21, 2026 | 210.38 | 212.85 | 204.54 | 204.61 | 204.61 | -2.99% | 11,559 |
| Jul 20, 2026 | 214.30 | 217.39 | 208.63 | 210.91 | 210.91 | -1.86% | 8,832 |
| Jul 17, 2026 | 213.52 | 218.11 | 210.90 | 214.90 | 214.90 | -0.44% | 4,610 |
| Jul 16, 2026 | 219.25 | 221.20 | 214.39 | 215.85 | 215.85 | -1.40% | 3,108 |
| Jul 15, 2026 | 217.45 | 221.93 | 215.75 | 218.91 | 218.91 | -0.04% | 6,175 |
| Jul 14, 2026 | 217.50 | 220.21 | 214.78 | 218.99 | 218.99 | 1.37% | 4,451 |
| Jul 13, 2026 | 221.12 | 225.00 | 215.73 | 216.02 | 216.02 | -2.99% | 3,519 |
| Jul 10, 2026 | 223.00 | 227.00 | 219.75 | 222.67 | 222.67 | -0.58% | 10,964 |
| Jul 9, 2026 | 224.62 | 226.33 | 222.72 | 223.98 | 223.98 | -0.26% | 1,064 |
| Jul 8, 2026 | 232.00 | 232.10 | 222.84 | 224.56 | 224.56 | -3.11% | 3,280 |
| Jul 7, 2026 | 233.00 | 237.77 | 230.00 | 231.77 | 231.77 | -0.59% | 15,382 |
| Jul 6, 2026 | 226.11 | 233.65 | 222.01 | 233.14 | 233.14 | 3.73% | 15,200 |
| Jul 2, 2026 | 219.00 | 227.59 | 217.20 | 224.75 | 224.75 | 2.84% | 5,581 |
| Jul 1, 2026 | 214.50 | 220.97 | 212.15 | 218.55 | 218.55 | 1.39% | 4,903 |
| Jun 30, 2026 | 215.50 | 219.50 | 214.38 | 215.56 | 215.56 | 0.39% | 1,802 |
| Jun 29, 2026 | 218.25 | 221.01 | 214.40 | 214.72 | 214.72 | -2.05% | 11,256 |
| Jun 26, 2026 | 218.50 | 222.96 | 216.05 | 219.22 | 219.22 | 0.19% | 1,618 |
| Jun 25, 2026 | 220.11 | 224.30 | 218.31 | 218.80 | 218.80 | -0.57% | 17,262 |
| Jun 24, 2026 | 217.40 | 221.88 | 216.02 | 220.05 | 220.05 | 1.01% | 1,985 |