Boozt AB (publ) (LON:0RPY)
London · Delayed Price · Currency is GBP · Price in SEK 157.50
+3.25 (2.11%)
Sep 7, 2026, 4:16 PM GMT
LON:0RPY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 156.40 | 157.50 | 155.60 | 156.47 | 156.47 | 1.43% | 6,769 |
| Sep 4, 2026 | 153.80 | 154.50 | 152.20 | 154.25 | 154.25 | 0.84% | 661 |
| Sep 3, 2026 | 151.90 | 153.25 | 151.90 | 152.97 | 152.97 | 0.23% | 1,869 |
| Sep 2, 2026 | 149.30 | 152.61 | 149.30 | 152.61 | 152.61 | 1.36% | 25,777 |
| Sep 1, 2026 | 150.10 | 151.40 | 149.10 | 150.56 | 150.56 | -0.62% | 59,413 |
| Aug 31, 2026 | 150.90 | 151.50 | 148.50 | 151.50 | 151.50 | 2.30% | 8,924 |
| Aug 28, 2026 | 145.00 | 150.00 | 145.00 | 148.09 | 148.09 | -5.07% | 51,418 |
| Aug 27, 2026 | 153.60 | 156.80 | 153.60 | 156.00 | 156.00 | 1.68% | 5,087 |
| Aug 26, 2026 | 154.50 | 154.50 | 152.90 | 153.43 | 153.43 | -0.10% | 6,318 |
| Aug 25, 2026 | 155.50 | 155.90 | 153.00 | 153.58 | 153.58 | -0.11% | 1,427 |
| Aug 24, 2026 | 151.90 | 155.00 | 151.90 | 153.74 | 153.74 | 1.36% | 1,763 |
| Aug 21, 2026 | 150.50 | 153.00 | 149.60 | 151.68 | 151.68 | 1.80% | 14,923 |
| Aug 20, 2026 | 147.25 | 149.90 | 147.25 | 149.00 | 149.00 | 4.09% | 4,755 |
| Aug 19, 2026 | 143.60 | 146.60 | 142.60 | 143.15 | 143.14 | 0.67% | 4,350 |
| Aug 18, 2026 | 142.00 | 144.00 | 142.00 | 142.20 | 142.20 | 0.24% | 1,416 |
| Aug 17, 2026 | 145.80 | 145.80 | 139.20 | 141.85 | 141.85 | -7.95% | 4,937 |
| Aug 14, 2026 | 154.80 | 161.70 | 149.10 | 154.10 | 154.10 | -4.29% | 1,016 |
| Aug 13, 2026 | 161.00 | 162.35 | 159.50 | 161.01 | 161.01 | 0.23% | 82,597 |
| Aug 12, 2026 | 159.80 | 161.80 | 159.80 | 160.64 | 160.64 | 0.37% | 2,372 |
| Aug 11, 2026 | 159.50 | 161.05 | 158.60 | 160.05 | 160.05 | 1.09% | 3,558 |
| Aug 10, 2026 | 158.30 | 160.30 | 157.70 | 158.33 | 158.33 | 1.17% | 4,668 |
| Aug 7, 2026 | 156.30 | 159.20 | 156.20 | 156.50 | 156.50 | -0.12% | 811 |
| Aug 6, 2026 | 156.00 | 157.60 | 155.80 | 156.69 | 156.69 | -0.35% | 9,461 |
| Aug 5, 2026 | 160.90 | 161.20 | 155.60 | 157.24 | 157.24 | -2.50% | 18,551 |
| Aug 4, 2026 | 162.50 | 162.50 | 154.00 | 161.27 | 161.27 | -2.94% | 37,870 |
| Aug 3, 2026 | 168.20 | 168.20 | 164.20 | 166.15 | 166.15 | -0.65% | 19,927 |
| Jul 31, 2026 | 167.40 | 168.00 | 166.00 | 167.23 | 167.23 | 0.99% | 10,863 |
| Jul 30, 2026 | 164.30 | 167.00 | 164.15 | 165.59 | 165.59 | 0.30% | 2,049 |
| Jul 29, 2026 | 166.00 | 166.50 | 163.50 | 165.09 | 165.09 | 0.24% | 11,307 |
| Jul 28, 2026 | 164.10 | 164.80 | 163.00 | 164.70 | 164.70 | 1.17% | 3,196 |
| Jul 27, 2026 | 159.70 | 163.50 | 158.60 | 162.80 | 162.80 | 3.96% | 6,504 |
| Jul 24, 2026 | 155.30 | 157.20 | 155.30 | 156.60 | 156.60 | -1.63% | 5,991 |
| Jul 23, 2026 | 158.50 | 159.60 | 157.50 | 159.20 | 159.20 | -0.56% | 2,392 |
| Jul 22, 2026 | 159.10 | 160.10 | 158.63 | 160.10 | 160.10 | -0.19% | 2,227 |
| Jul 21, 2026 | 158.10 | 161.50 | 158.10 | 160.40 | 160.40 | 1.33% | 2,984 |
| Jul 20, 2026 | 157.30 | 158.80 | 157.30 | 158.30 | 158.30 | 1.40% | 35,705 |
| Jul 17, 2026 | 155.20 | 157.10 | 155.20 | 156.11 | 156.11 | -0.92% | 3,204 |
| Jul 16, 2026 | 156.70 | 159.70 | 156.70 | 157.56 | 157.56 | 2.40% | 31,428 |
| Jul 15, 2026 | 152.40 | 157.85 | 151.60 | 153.87 | 153.87 | 2.67% | 419,742 |
| Jul 14, 2026 | 150.20 | 151.20 | 149.50 | 149.87 | 149.87 | -1.28% | 2,275 |
| Jul 13, 2026 | 151.35 | 152.55 | 150.65 | 151.82 | 151.82 | 1.11% | 20,586 |
| Jul 10, 2026 | 148.30 | 150.30 | 148.30 | 150.15 | 150.15 | 2.28% | 3,520 |
| Jul 9, 2026 | 146.40 | 148.10 | 145.70 | 146.80 | 146.80 | 0.82% | 2,108 |
| Jul 8, 2026 | 147.55 | 147.80 | 144.30 | 145.60 | 145.60 | -1.29% | 1,058 |
| Jul 7, 2026 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | -0.03% | 44 |
| Jul 6, 2026 | 150.30 | 150.30 | 147.55 | 147.55 | 147.55 | -0.90% | 545 |
| Jul 3, 2026 | 147.05 | 151.50 | 147.05 | 148.90 | 148.90 | 1.46% | 32,308 |
| Jul 2, 2026 | 147.35 | 147.55 | 145.90 | 146.75 | 146.75 | -0.36% | 2,248 |
| Jul 1, 2026 | 143.60 | 148.00 | 143.60 | 147.28 | 147.28 | -0.49% | 8,402 |
| Jun 30, 2026 | 145.15 | 151.05 | 144.50 | 148.01 | 148.01 | 5.77% | 303,774 |