Walgreens Boots Alliance, Inc. (LON:0LSZ)
London · Delayed Price · Currency is GBP · Price in USD 11.64
+0.00 (0.01%)
At close: Aug 1, 2025
Walgreens Boots Alliance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 11.62 | 11.65 | 11.59 | 11.64 | 11.64 | 0.01% | 8,915 |
| Jul 31, 2025 | 11.63 | 11.64 | 11.62 | 11.64 | 11.64 | -0.01% | 8,140 |
| Jul 30, 2025 | 11.65 | 11.66 | 11.62 | 11.64 | 11.64 | 0.17% | 2,301 |
| Jul 29, 2025 | 11.63 | 11.64 | 11.62 | 11.62 | 11.62 | 0.08% | 4,379 |
| Jul 28, 2025 | 11.60 | 11.63 | 11.59 | 11.61 | 11.61 | -0.08% | 3,915 |
| Jul 25, 2025 | 11.59 | 11.62 | 11.58 | 11.62 | 11.62 | 0.30% | 1,607 |
| Jul 24, 2025 | 11.52 | 11.60 | 11.52 | 11.59 | 11.59 | 0.47% | 3,171 |
| Jul 23, 2025 | 11.54 | 11.56 | 11.53 | 11.53 | 11.53 | -0.12% | 658 |
| Jul 22, 2025 | 11.52 | 11.59 | 11.51 | 11.55 | 11.55 | 0.31% | 7,340 |
| Jul 21, 2025 | 11.48 | 11.51 | 11.46 | 11.51 | 11.51 | 0.24% | 5,162 |
| Jul 18, 2025 | 11.50 | 11.53 | 11.48 | 11.48 | 11.48 | -0.25% | 20,905 |
| Jul 17, 2025 | 11.54 | 11.54 | 11.51 | 11.51 | 11.51 | -0.01% | 1,872 |
| Jul 16, 2025 | 11.48 | 11.55 | 11.48 | 11.51 | 11.51 | -0.06% | 4,496 |
| Jul 15, 2025 | 11.51 | 11.55 | 11.50 | 11.52 | 11.52 | 0.34% | 2,052 |
| Jul 14, 2025 | 11.50 | 11.53 | 11.48 | 11.48 | 11.48 | -0.36% | 9,797 |
| Jul 11, 2025 | 11.53 | 11.56 | 11.49 | 11.52 | 11.52 | -0.42% | 2,806 |
| Jul 10, 2025 | 11.56 | 11.63 | 11.56 | 11.57 | 11.57 | 0.23% | 18,081 |
| Jul 9, 2025 | 11.52 | 11.57 | 11.51 | 11.55 | 11.55 | 0.26% | 2,119 |
| Jul 8, 2025 | 11.53 | 11.53 | 11.48 | 11.52 | 11.52 | -0.09% | 2,181 |
| Jul 7, 2025 | 11.45 | 11.56 | 11.41 | 11.53 | 11.53 | 0.43% | 10,076 |
| Jul 3, 2025 | 11.49 | 11.49 | 11.44 | 11.48 | 11.48 | -0.03% | 2,392 |
| Jul 2, 2025 | 11.47 | 11.50 | 11.47 | 11.48 | 11.48 | 0.17% | 41,405 |
| Jul 1, 2025 | 11.46 | 11.49 | 11.45 | 11.46 | 11.46 | 0.03% | 16,267 |
| Jun 30, 2025 | 11.40 | 11.47 | 11.40 | 11.46 | 11.46 | 0.30% | 4,466 |
| Jun 27, 2025 | 11.39 | 11.47 | 11.39 | 11.42 | 11.42 | 0.08% | 8,917 |
| Jun 26, 2025 | 11.40 | 11.44 | 11.34 | 11.41 | 11.41 | 0.73% | 16,239 |
| Jun 25, 2025 | 11.34 | 11.36 | 11.33 | 11.33 | 11.33 | 0.01% | 3,186 |
| Jun 24, 2025 | 11.36 | 11.41 | 11.31 | 11.33 | 11.33 | 0.12% | 11,959 |
| Jun 23, 2025 | 11.29 | 11.32 | 11.28 | 11.32 | 11.32 | -0.26% | 1,068 |
| Jun 20, 2025 | 11.38 | 11.40 | 11.35 | 11.35 | 11.35 | -0.48% | 6,609 |
| Jun 18, 2025 | 11.39 | 11.40 | 11.39 | 11.40 | 11.40 | 0.18% | 1,906 |
| Jun 17, 2025 | 11.40 | 11.40 | 11.37 | 11.38 | 11.38 | -0.05% | 1,291 |
| Jun 16, 2025 | 11.29 | 11.40 | 11.29 | 11.39 | 11.39 | 0.18% | 4,892 |
| Jun 13, 2025 | 11.29 | 11.37 | 11.29 | 11.37 | 11.37 | 0.11% | 1,696 |
| Jun 12, 2025 | 11.35 | 11.36 | 11.32 | 11.35 | 11.35 | -0.07% | 31,257 |
| Jun 11, 2025 | 11.37 | 11.39 | 11.36 | 11.36 | 11.36 | 0.09% | 3,329 |
| Jun 10, 2025 | 11.27 | 11.38 | 11.27 | 11.35 | 11.35 | 0.42% | 7,128 |
| Jun 9, 2025 | 11.25 | 11.30 | 11.25 | 11.30 | 11.30 | 0.47% | 6,449 |
| Jun 6, 2025 | 11.25 | 11.28 | 11.25 | 11.25 | 11.25 | 0.01% | 5,853 |
| Jun 5, 2025 | 11.27 | 11.28 | 11.25 | 11.25 | 11.25 | -0.28% | 14,949 |
| Jun 4, 2025 | 11.22 | 11.29 | 11.20 | 11.28 | 11.28 | 0.53% | 5,213 |
| Jun 3, 2025 | 11.20 | 11.24 | 11.18 | 11.22 | 11.22 | 0.08% | 282,179 |
| Jun 2, 2025 | 11.25 | 11.30 | 11.20 | 11.21 | 11.21 | -0.73% | 7,909 |
| May 30, 2025 | 11.20 | 11.31 | 11.18 | 11.30 | 11.30 | 1.02% | 3,221 |
| May 29, 2025 | 11.25 | 11.25 | 11.17 | 11.18 | 11.18 | -0.18% | 13,342 |
| May 28, 2025 | 11.22 | 11.28 | 11.20 | 11.20 | 11.20 | 0.19% | 1,432 |
| May 27, 2025 | 11.15 | 11.19 | 11.14 | 11.18 | 11.18 | 0.35% | 6,606 |
| May 23, 2025 | 11.19 | 11.22 | 11.14 | 11.14 | 11.14 | -0.95% | 6,461 |
| May 22, 2025 | 11.17 | 11.25 | 11.16 | 11.25 | 11.25 | 0.34% | 10,192 |
| May 21, 2025 | 11.21 | 11.22 | 11.19 | 11.21 | 11.21 | -0.01% | 2,150 |