Walgreens Boots Alliance, Inc. - 0LSZ.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 26, 2025	11.95	11.97	11.97	12	11.89	22,021
August 22, 2025	12.2	12.18	12.18	12.22	12.13	6,190
August 21, 2025	12.15	12.23	12.23	12.23	12.13	4,284
August 20, 2025	12.12	12.21	12.21	12.21	12.07	4,863
August 19, 2025	12.01	12.03	12.03	12.04	11.99	5,121
August 18, 2025	11.87	11.98	11.98	11.99	11.85	2,845
August 15, 2025	12.05	12.04	12.04	12.1	12.01	1,446
August 14, 2025	11.86	11.96	11.96	12.02	11.86	8,935
August 13, 2025	11.88	11.89	11.89	11.9	11.85	2,606
August 12, 2025	11.92	11.88	11.88	11.93	11.87	1,513
August 11, 2025	11.94	11.94	11.94	11.96	11.89	7,118
August 08, 2025	11.89	11.93	11.93	11.94	11.89	74,335
August 07, 2025	11.75	11.87	11.87	11.89	11.73	12,036
August 06, 2025	11.68	11.73	11.73	11.74	11.68	5,136
August 05, 2025	11.65	11.68	11.68	11.7	11.65	6,426
August 04, 2025	11.64	11.65	11.65	11.68	11.63	5,490
August 01, 2025	11.62	11.63	11.63	11.64	11.59	8,915
July 31, 2025	11.63	11.63	11.63	11.64	11.62	8,140
July 30, 2025	11.65	11.65	11.65	11.66	11.62	2,301
July 29, 2025	11.63	11.63	11.63	11.64	11.62	4,379
July 28, 2025	11.6	11.63	11.63	11.63	11.59	3,915
July 25, 2025	11.59	11.62	11.62	11.62	11.58	1,607
July 24, 2025	11.52	11.59	11.59	11.6	11.52	3,171
July 23, 2025	11.54	11.54	11.54	11.56	11.53	658
July 22, 2025	11.52	11.54	11.54	11.59	11.51	7,340
July 21, 2025	11.48	11.47	11.47	11.5	11.46	5,162
July 18, 2025	11.5	11.51	11.51	11.53	11.5	20,905
July 17, 2025	11.54	11.51	11.51	11.54	11.51	1,872
July 16, 2025	11.48	11.52	11.52	11.55	11.48	4,496
July 15, 2025	11.51	11.51	11.51	11.55	11.51	2,052
July 14, 2025	11.5	11.48	11.48	11.53	11.48	9,797
July 11, 2025	11.53	11.56	11.56	11.56	11.49	531
July 10, 2025	11.56	11.57	11.57	11.63	11.56	18,081
July 09, 2025	11.52	11.55	11.55	11.57	11.51	2,119
July 08, 2025	11.53	11.52	11.52	11.53	11.48	2,181
July 07, 2025	11.45	11.52	11.52	11.56	11.41	10,076
July 03, 2025	11.49	11.48	11.48	11.49	11.44	2,392
July 02, 2025	11.47	11.48	11.48	11.5	11.47	41,405
July 01, 2025	11.46	11.46	11.46	11.49	11.45	16,267
June 30, 2025	11.4	11.46	11.46	11.47	11.4	4,466
June 27, 2025	11.39	11.42	11.42	11.47	11.39	8,917
June 26, 2025	11.4	11.41	11.41	11.44	11.34	16,239
June 25, 2025	11.34	11.33	11.33	11.36	11.33	3,186
June 24, 2025	11.36	11.33	11.33	11.41	11.31	11,959
June 23, 2025	11.29	11.31	11.31	11.32	11.28	1,068
June 20, 2025	11.38	11.35	11.35	11.4	11.35	5,987
June 18, 2025	11.39	11.39	11.39	11.4	11.39	1,906
June 17, 2025	11.4	11.37	11.37	11.4	11.37	1,291
June 16, 2025	11.29	11.39	11.39	11.4	11.29	4,892
June 13, 2025	11.29	11.35	11.35	11.37	11.29	1,696
June 12, 2025	11.35	11.36	11.36	11.36	11.32	31,257
June 11, 2025	11.37	11.36	11.36	11.39	11.36	3,329
June 10, 2025	11.27	11.37	11.37	11.38	11.27	7,128
June 09, 2025	11.25	11.3	11.3	11.3	11.25	6,449
June 06, 2025	11.25	11.25	11.25	11.28	11.25	5,853
June 05, 2025	11.27	11.25	11.25	11.28	11.25	14,949
June 04, 2025	11.22	11.29	11.29	11.29	11.2	5,213
June 03, 2025	11.2	11.23	11.23	11.24	11.18	282,179
June 02, 2025	11.25	11.22	11.22	11.3	11.2	7,909
May 30, 2025	11.2	11.27	11.27	11.31	11.18	3,221

Walgreens Boots Alliance, Inc. (0LSZ.L) LSE