Skip to main content
logo
Boozt AB (publ) (LON:0RPY)
London flag London · Delayed Price · Currency is GBP · Price in SEK
140.60
-2.32 (-1.62%)
Jun 26, 2026, 4:00 PM GMT

LON:0RPY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026142.10142.10139.70140.34140.34-1.80%40,319
Jun 25, 2026142.40143.10142.34142.92142.921.85%1,774
Jun 24, 2026138.75142.85138.20140.32140.321.97%4,302
Jun 23, 2026132.40139.60132.40137.60137.603.00%9,212
Jun 22, 2026133.10133.60132.00133.60133.601.10%4,616
Jun 18, 2026132.20134.40131.90132.15132.15-1.16%16,743
Jun 17, 2026136.20136.20133.70133.70133.70-2.02%40,055
Jun 16, 2026139.35139.35135.90136.45136.45-2.99%4,062
Jun 15, 2026140.10141.10138.00140.65140.651.63%15,028
Jun 12, 2026137.60139.00137.60138.39138.391.91%3,669
Jun 11, 2026133.90137.10133.90135.80135.801.19%171,663
Jun 10, 2026134.80134.80133.10134.20134.20-0.59%4,246
Jun 9, 2026132.40136.30132.40135.00135.003.50%584,367
Jun 8, 2026127.80133.60127.80130.43130.430.86%5,290
Jun 5, 2026129.80130.40129.10129.33129.33-1.13%1,958
Jun 4, 2026130.80130.80129.30130.80130.800.98%1,379
Jun 3, 2026130.30130.30127.10129.53129.53-1.43%40,607
Jun 2, 2026129.10133.90129.10131.40131.402.66%13,349
Jun 1, 2026128.80129.15126.65128.00128.000.95%11,155
May 29, 2026125.80127.90125.80126.80126.800.44%3,537
May 28, 2026127.10127.10125.80126.25126.24-1.55%4,528
May 27, 2026126.80128.50126.80128.24128.231.24%4,251
May 26, 2026127.40127.50126.00126.66126.66-1.36%10,134
May 25, 2026128.10128.45128.10128.40128.401.49%194
May 22, 2026125.75127.40125.30126.52126.522.43%6,302
May 21, 2026123.40123.70121.90123.52123.521.35%2,707
May 20, 2026122.70122.80120.75121.87121.87-1.10%11,908
May 19, 2026124.30125.20121.20123.23123.230.35%4,058
May 18, 2026122.45123.40120.80122.80122.800.93%15,984
May 15, 2026121.70123.00121.15121.67121.670.96%3,636
May 13, 2026120.50121.85120.50120.51120.510.93%3,692
May 12, 2026120.80120.80118.30119.40119.40-2.37%4,502
May 11, 2026120.50123.80120.15122.31122.312.18%7,368
May 8, 2026120.00120.50119.40119.70119.70-1.64%13,440
May 7, 2026122.25122.35120.40121.70121.700.66%15,209
May 6, 2026118.75122.70118.30120.90120.902.65%12,127
May 5, 2026118.85118.85117.20117.78117.78-0.10%3,318
May 4, 2026117.75119.00117.35117.90117.90-0.17%122,786
Apr 30, 2026120.20120.20117.20118.10118.10-0.35%6,383
Apr 29, 2026117.30120.30117.00118.51118.512.98%3,696
Apr 28, 2026112.70116.50112.70115.08115.08-0.19%1,641
Apr 27, 2026116.40116.40114.80115.30115.302.43%2,632
Apr 24, 2026108.10114.35107.40112.56112.566.69%53,428
Apr 23, 2026106.80107.00104.80105.50105.50-0.94%6,098
Apr 22, 2026109.60109.60106.30106.50106.50-4.04%15,042
Apr 21, 2026110.05111.70110.05110.99110.991.12%4,800
Apr 20, 2026109.40110.40109.40109.76109.760.81%71,139
Apr 17, 2026108.40109.90107.80108.88108.870.47%13,569
Apr 16, 2026107.90109.60107.90108.37108.371.18%34,269
Apr 15, 2026105.10109.70105.10107.10107.105.21%3,330