Walgreens Boots Alliance, Inc. (LON:0LSZ)
London · Delayed Price · Currency is GBP · Price in USD 12.08
-0.06 (-0.46%)
At close: Aug 25, 2025
Walgreens Boots Alliance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 11.92 | 11.95 | 11.90 | 11.95 | 11.95 | -0.05% | 27,868 |
| Aug 26, 2025 | 11.95 | 12.00 | 11.89 | 11.96 | 11.96 | -0.99% | 22,021 |
| Aug 25, 2025 | 12.03 | 12.10 | 12.00 | 12.08 | 12.08 | -0.46% | 3,488 |
| Aug 22, 2025 | 12.20 | 12.22 | 12.13 | 12.13 | 12.13 | -0.81% | 6,190 |
| Aug 21, 2025 | 12.15 | 12.23 | 12.13 | 12.23 | 12.23 | 0.36% | 4,284 |
| Aug 20, 2025 | 12.12 | 12.21 | 12.07 | 12.19 | 12.19 | 1.19% | 4,863 |
| Aug 19, 2025 | 12.01 | 12.05 | 11.99 | 12.04 | 12.04 | 0.48% | 5,121 |
| Aug 18, 2025 | 11.87 | 11.99 | 11.85 | 11.99 | 11.99 | -0.46% | 2,845 |
| Aug 15, 2025 | 12.05 | 12.10 | 12.01 | 12.04 | 12.04 | 0.42% | 1,445 |
| Aug 14, 2025 | 11.86 | 12.02 | 11.86 | 11.99 | 11.99 | 0.85% | 8,935 |
| Aug 13, 2025 | 11.88 | 11.90 | 11.85 | 11.89 | 11.89 | 0.15% | 2,606 |
| Aug 12, 2025 | 11.92 | 11.93 | 11.87 | 11.87 | 11.87 | -0.08% | 1,513 |
| Aug 11, 2025 | 11.94 | 11.96 | 11.88 | 11.88 | 11.88 | -0.38% | 6,916 |
| Aug 8, 2025 | 11.89 | 11.94 | 11.89 | 11.93 | 11.93 | 0.46% | 76,061 |
| Aug 7, 2025 | 11.75 | 11.89 | 11.73 | 11.87 | 11.87 | 0.77% | 8,147 |
| Aug 6, 2025 | 11.68 | 11.78 | 11.68 | 11.78 | 11.78 | 0.85% | 5,136 |
| Aug 5, 2025 | 11.65 | 11.70 | 11.65 | 11.68 | 11.68 | 0.21% | 6,426 |
| Aug 4, 2025 | 11.64 | 11.68 | 11.63 | 11.66 | 11.66 | 0.13% | 5,490 |
| 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 |