The Boeing Company (LON:0BOE)
London · Delayed Price · Currency is GBP · Price in USD 230.23
-1.73 (-0.75%)
At close: Aug 13, 2026
LON:0BOE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 220.19 | 221.70 | 216.50 | 217.84 | 217.84 | -1.37% | 5,139 |
| Jun 22, 2026 | 223.70 | 224.26 | 219.74 | 220.86 | 220.86 | -0.32% | 2,199 |
| Jun 18, 2026 | 227.20 | 230.00 | 220.00 | 221.58 | 221.58 | -3.51% | 3,864 |
| Jun 17, 2026 | 228.00 | 230.51 | 226.00 | 229.64 | 229.64 | 0.64% | 5,097 |
| Jun 16, 2026 | 228.50 | 231.21 | 225.30 | 228.19 | 228.19 | -1.20% | 3,684 |
| Jun 15, 2026 | 222.60 | 231.27 | 219.99 | 230.95 | 230.95 | 4.64% | 6,927 |
| Jun 12, 2026 | 221.63 | 225.00 | 216.27 | 220.71 | 220.71 | 0.50% | 4,212 |
| Jun 11, 2026 | 207.96 | 219.62 | 207.96 | 219.62 | 219.62 | 5.19% | 2,772 |
| Jun 10, 2026 | 214.72 | 215.93 | 207.95 | 208.78 | 208.78 | -2.80% | 11,564 |
| Jun 9, 2026 | 216.40 | 220.06 | 212.30 | 214.79 | 214.79 | -0.48% | 4,289 |
| Jun 8, 2026 | 214.98 | 218.00 | 213.00 | 215.82 | 215.82 | -0.12% | 1,943 |
| Jun 5, 2026 | 216.88 | 219.48 | 214.80 | 216.08 | 216.08 | -0.93% | 1,673 |
| Jun 4, 2026 | 210.61 | 218.54 | 210.14 | 218.11 | 218.11 | 2.11% | 22,075 |
| Jun 3, 2026 | 217.23 | 217.90 | 213.27 | 213.60 | 213.60 | -1.55% | 10,143 |