The Boeing Company (LON:0BOE)
London · Delayed Price · Currency is GBP · Price in USD 223.27
-5.91 (-2.58%)
At close: May 4, 2026
LON:0BOE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 227.48 | 228.55 | 222.25 | 223.27 | 223.27 | -2.58% | 1,549 |
| May 1, 2026 | 229.09 | 231.55 | 226.81 | 229.18 | 229.18 | -0.01% | 2,672 |
| Apr 30, 2026 | 222.57 | 229.55 | 220.00 | 229.20 | 229.20 | 3.48% | 3,551 |
| Apr 29, 2026 | 230.02 | 231.50 | 221.17 | 221.49 | 221.49 | -3.30% | 8,462 |
| Apr 28, 2026 | 231.65 | 232.79 | 227.41 | 229.05 | 229.05 | -0.90% | 3,423 |
| Apr 27, 2026 | 233.00 | 236.75 | 229.36 | 231.13 | 231.13 | -0.95% | 5,987 |
| Apr 24, 2026 | 233.66 | 236.46 | 232.10 | 233.34 | 233.34 | 0.83% | 8,037 |
| Apr 23, 2026 | 230.86 | 235.91 | 228.00 | 231.43 | 231.43 | -0.04% | 8,483 |
| Apr 22, 2026 | 221.48 | 232.52 | 220.63 | 231.52 | 231.52 | 5.22% | 23,439 |
| Apr 21, 2026 | 225.09 | 227.50 | 219.61 | 220.04 | 220.04 | -1.55% | 6,376 |
| Apr 20, 2026 | 222.21 | 224.74 | 220.29 | 223.51 | 223.51 | -0.87% | 3,034 |
| Apr 17, 2026 | 218.89 | 230.18 | 218.00 | 225.47 | 225.47 | 3.46% | 8,162 |
| Apr 16, 2026 | 223.81 | 225.30 | 215.39 | 217.92 | 217.92 | -2.29% | 7,434 |
| Apr 15, 2026 | 224.00 | 224.78 | 221.50 | 223.03 | 223.03 | -0.16% | 4,100 |
| Apr 14, 2026 | 222.00 | 225.12 | 220.78 | 223.39 | 223.39 | 0.76% | 4,283 |
| Apr 13, 2026 | 219.99 | 221.74 | 215.00 | 221.70 | 221.70 | 2.25% | 4,064 |
| Apr 10, 2026 | 220.10 | 221.50 | 216.00 | 216.83 | 216.83 | -1.22% | 2,198 |
| Apr 9, 2026 | 217.34 | 221.08 | 216.00 | 219.50 | 219.50 | 0.34% | 3,855 |
| Apr 8, 2026 | 215.99 | 220.84 | 215.01 | 218.76 | 218.76 | 4.98% | 12,709 |
| Apr 7, 2026 | 212.13 | 213.00 | 206.92 | 208.39 | 208.39 | 0.67% | 2,883 |
| Apr 2, 2026 | 206.21 | 210.50 | 201.50 | 207.00 | 207.00 | -0.46% | 3,843 |
| Apr 1, 2026 | 200.52 | 210.31 | 199.00 | 207.95 | 207.95 | 5.10% | 18,746 |
| Mar 31, 2026 | 190.00 | 198.31 | 187.10 | 197.86 | 197.86 | 4.30% | 10,491 |
| Mar 30, 2026 | 189.08 | 193.63 | 188.75 | 189.70 | 189.70 | 0.14% | 4,359 |
| Mar 27, 2026 | 195.38 | 196.38 | 189.20 | 189.43 | 189.43 | -2.58% | 4,678 |
| Mar 26, 2026 | 199.10 | 202.00 | 194.44 | 194.44 | 194.44 | -2.70% | 16,724 |
| Mar 25, 2026 | 197.70 | 200.70 | 196.69 | 199.83 | 199.83 | 1.44% | 3,034 |
| Mar 24, 2026 | 197.50 | 201.98 | 194.42 | 197.00 | 197.00 | -1.32% | 11,638 |
| Mar 23, 2026 | 194.17 | 201.77 | 192.00 | 199.64 | 199.64 | 2.98% | 8,228 |
| Mar 20, 2026 | 199.45 | 202.42 | 193.56 | 193.87 | 193.87 | -3.70% | 9,807 |
| Mar 19, 2026 | 205.52 | 206.90 | 197.46 | 201.31 | 201.31 | -2.47% | 162,173 |
| Mar 18, 2026 | 211.50 | 214.00 | 206.12 | 206.40 | 206.40 | -2.20% | 2,907 |
| Mar 17, 2026 | 212.83 | 217.07 | 206.80 | 211.05 | 211.05 | -1.35% | 32,016 |
| Mar 16, 2026 | 210.35 | 216.16 | 209.80 | 213.93 | 213.93 | 1.75% | 6,799 |
| Mar 13, 2026 | 205.51 | 210.85 | 203.00 | 210.25 | 210.25 | 2.77% | 5,309 |
| Mar 12, 2026 | 212.72 | 214.80 | 204.55 | 204.58 | 204.58 | -4.34% | 7,496 |
| Mar 11, 2026 | 218.95 | 221.00 | 213.75 | 213.86 | 213.86 | -2.91% | 10,001 |
| Mar 10, 2026 | 224.03 | 229.45 | 217.69 | 220.26 | 220.26 | -0.47% | 6,165 |
| Mar 9, 2026 | 229.16 | 230.60 | 220.61 | 221.29 | 221.29 | -3.81% | 9,485 |
| Mar 6, 2026 | 222.20 | 230.84 | 218.00 | 230.06 | 230.06 | 4.71% | 7,388 |
| Mar 5, 2026 | 227.00 | 228.88 | 218.22 | 219.71 | 219.71 | -3.28% | 3,879 |
| Mar 4, 2026 | 223.00 | 227.25 | 221.81 | 227.16 | 227.16 | 1.35% | 3,153 |
| Mar 3, 2026 | 229.26 | 229.84 | 221.00 | 224.13 | 224.13 | -2.00% | 5,243 |
| Mar 2, 2026 | 230.00 | 230.94 | 223.21 | 228.70 | 228.70 | 1.64% | 4,751 |
| Feb 27, 2026 | 228.88 | 231.40 | 224.89 | 225.00 | 225.00 | -1.84% | 2,480 |
| Feb 26, 2026 | 230.12 | 232.11 | 225.65 | 229.22 | 229.22 | -0.18% | 2,646 |
| Feb 25, 2026 | 234.50 | 240.83 | 229.11 | 229.64 | 229.64 | -2.03% | 13,409 |
| Feb 24, 2026 | 229.40 | 236.04 | 228.01 | 234.39 | 234.39 | 2.08% | 2,408 |
| Feb 23, 2026 | 230.12 | 233.75 | 227.52 | 229.60 | 229.60 | -1.87% | 5,464 |
| Feb 20, 2026 | 233.80 | 235.93 | 230.45 | 233.98 | 233.98 | -0.19% | 7,814 |