Boohoo Group (DEBS) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Boohoo Group

Date Open High Low Close* Volume
14/05/2018 197.40p 202.29p 196.77p 199.50p 7341593
11/05/2018 193.25p 201.10p 192.95p 198.60p 12385078
10/05/2018 192.60p 193.45p 189.90p 192.50p 6354439
09/05/2018 185.25p 192.65p 183.25p 192.65p 11985640
08/05/2018 178.00p 184.80p 178.00p 184.70p 6703192
04/05/2018 177.85p 178.93p 176.35p 178.00p 6596366
03/05/2018 177.90p 180.00p 174.00p 177.65p 8247500
02/05/2018 181.80p 183.00p 176.85p 178.65p 10253653
01/05/2018 182.85p 183.50p 180.95p 181.70p 6615918
30/04/2018 182.70p 185.40p 179.75p 183.30p 8434294
27/04/2018 175.40p 183.85p 173.79p 181.60p 17032566
26/04/2018 179.95p 189.80p 169.58p 173.70p 22441916
25/04/2018 175.00p 186.10p 169.05p 179.80p 47172456
24/04/2018 157.50p 157.50p 150.80p 154.40p 16637728
23/04/2018 155.00p 158.35p 154.02p 156.45p 8841408
20/04/2018 152.15p 158.01p 152.15p 154.20p 8823156
19/04/2018 150.85p 154.05p 148.60p 151.95p 7362919
18/04/2018 155.00p 157.15p 148.70p 149.45p 8604220
17/04/2018 154.20p 158.45p 152.88p 155.50p 7475234
16/04/2018 153.50p 159.95p 153.40p 154.10p 8968675
13/04/2018 154.45p 154.45p 151.85p 153.50p 3830639
12/04/2018 153.95p 154.89p 150.45p 153.10p 5838293
11/04/2018 152.50p 154.15p 148.75p 153.30p 10608751
10/04/2018 148.50p 154.95p 148.45p 153.65p 12917588
09/04/2018 147.00p 149.85p 146.12p 147.50p 6390068
06/04/2018 144.05p 147.00p 143.85p 145.45p 6371273
05/04/2018 143.95p 148.50p 143.60p 145.40p 9526065
04/04/2018 145.80p 147.65p 139.85p 140.95p 11575990
03/04/2018 147.05p 149.30p 141.95p 147.75p 8167235
29/03/2018 148.75p 150.00p 147.70p 148.30p 5230277
28/03/2018 148.30p 149.77p 147.10p 149.00p 5139509
27/03/2018 151.20p 152.79p 147.95p 149.60p 6682419
26/03/2018 153.90p 155.04p 147.13p 148.55p 12671388
23/03/2018 147.45p 155.00p 144.65p 152.00p 17375288
22/03/2018 151.55p 155.91p 145.64p 147.35p 14813343
21/03/2018 160.35p 161.05p 150.10p 151.75p 23412668
20/03/2018 170.85p 170.85p 160.55p 160.55p 10732160
19/03/2018 170.10p 173.00p 168.20p 168.20p 8096139
16/03/2018 174.10p 174.10p 170.25p 170.90p 6620024
15/03/2018 175.55p 176.64p 171.05p 173.60p 5863528
14/03/2018 175.90p 178.55p 174.10p 174.55p 3924354
13/03/2018 179.50p 179.50p 175.40p 176.05p 4903979
12/03/2018 177.00p 181.31p 175.55p 180.60p 5019886
09/03/2018 174.70p 177.49p 173.60p 176.05p 3352004
08/03/2018 172.85p 178.60p 172.85p 175.20p 7224334
07/03/2018 176.10p 177.41p 170.68p 173.05p 6093940
06/03/2018 173.75p 177.25p 171.75p 176.80p 7262080
05/03/2018 171.65p 173.45p 170.05p 172.50p 5202647
02/03/2018 175.95p 176.95p 169.80p 171.15p 13298379
01/03/2018 185.80p 185.80p 175.05p 176.60p 8222951
28/02/2018 189.60p 191.00p 184.05p 185.65p 4639762
27/02/2018 190.55p 193.85p 186.80p 190.90p 8406758
26/02/2018 185.45p 188.50p 185.45p 188.45p 3459824
23/02/2018 185.00p 185.65p 180.95p 185.00p 2848208
22/02/2018 186.55p 187.75p 182.99p 184.35p 4936767
21/02/2018 188.95p 190.45p 185.25p 188.10p 4373297
20/02/2018 187.85p 190.10p 184.51p 188.95p 4037286
19/02/2018 186.75p 191.50p 185.83p 187.85p 3140545
16/02/2018 184.40p 188.40p 183.25p 188.25p 4465969
15/02/2018 178.50p 185.30p 176.22p 183.80p 6869229
14/02/2018 181.35p 181.50p 175.15p 175.95p 5519552
13/02/2018 173.45p 181.05p 171.70p 179.20p 6996081
12/02/2018 171.70p 177.90p 171.55p 171.90p 9675960
09/02/2018 179.15p 179.90p 169.35p 170.40p 12226987
08/02/2018 179.25p 182.75p 178.40p 179.50p 9608041
07/02/2018 181.30p 181.30p 177.12p 179.95p 6648195
06/02/2018 175.25p 182.35p 171.25p 178.70p 9264676
05/02/2018 181.20p 182.50p 177.21p 182.00p 7605655
02/02/2018 186.85p 187.45p 182.60p 184.00p 4088260
01/02/2018 185.90p 190.50p 185.48p 186.90p 5314671
31/01/2018 184.75p 188.50p 182.89p 185.35p 5033889
30/01/2018 187.95p 189.65p 183.50p 184.35p 5279586
29/01/2018 190.70p 192.00p 187.90p 189.35p 5479994
26/01/2018 190.00p 190.90p 187.20p 189.90p 3415876
25/01/2018 187.40p 191.40p 186.25p 189.45p 3421928
24/01/2018 191.50p 196.87p 186.75p 186.85p 5839928
23/01/2018 192.30p 193.35p 187.80p 191.00p 5583443
22/01/2018 188.45p 192.86p 187.72p 191.00p 7144932
19/01/2018 182.40p 187.55p 180.15p 187.25p 6659324
18/01/2018 179.95p 183.30p 176.30p 181.50p 7839697
17/01/2018 180.60p 188.65p 178.00p 178.95p 9436838
16/01/2018 189.25p 191.45p 179.00p 181.05p 10371971
15/01/2018 181.90p 191.65p 178.05p 185.15p 12501714
12/01/2018 191.70p 197.20p 181.50p 182.70p 22334508
11/01/2018 209.70p 216.00p 189.10p 191.45p 33045154
10/01/2018 211.10p 212.50p 203.40p 207.20p 10092976
09/01/2018 205.20p 211.60p 204.43p 210.40p 6043401
08/01/2018 208.00p 210.20p 204.90p 205.70p 4192969
05/01/2018 213.80p 214.35p 203.40p 208.00p 9945467
04/01/2018 209.00p 217.70p 208.20p 214.70p 15122971
03/01/2018 205.00p 211.00p 200.30p 208.00p 13185025
02/01/2018 189.00p 199.90p 183.57p 199.10p 10670848
29/12/2017 190.50p 192.63p 182.76p 188.50p 2922993
28/12/2017 190.25p 194.69p 188.00p 188.75p 2855461
27/12/2017 191.00p 196.00p 186.00p 188.75p 5219063
22/12/2017 187.00p 194.25p 183.50p 192.50p 4454756
21/12/2017 185.25p 186.75p 180.25p 186.75p 5724421
20/12/2017 182.00p 185.73p 178.08p 183.50p 6066947
19/12/2017 176.25p 182.50p 174.83p 180.50p 5474155
18/12/2017 176.00p 180.25p 174.50p 176.50p 4795256
15/12/2017 182.75p 183.54p 174.25p 175.00p 8497466
14/12/2017 176.00p 184.50p 174.00p 182.50p 9827079
13/12/2017 172.50p 174.75p 170.81p 174.50p 6140475
12/12/2017 171.75p 174.00p 169.75p 172.50p 5042006
11/12/2017 175.25p 180.75p 168.65p 170.75p 9091388
08/12/2017 166.75p 177.00p 166.25p 174.25p 15021610
07/12/2017 177.75p 181.75p 165.75p 167.25p 14965367
06/12/2017 183.75p 184.75p 177.25p 178.25p 9427724
05/12/2017 184.25p 184.51p 181.50p 182.50p 4773732
04/12/2017 182.00p 185.00p 181.15p 184.00p 3072519
01/12/2017 181.50p 185.85p 179.25p 181.50p 4461024
30/11/2017 182.25p 183.00p 180.50p 182.50p 6350187
29/11/2017 180.75p 187.00p 178.92p 181.25p 6879345
28/11/2017 180.50p 184.50p 177.00p 182.00p 6672125
27/11/2017 185.00p 187.75p 181.40p 182.00p 5196454
24/11/2017 182.50p 190.34p 182.50p 186.00p 2923395
23/11/2017 182.25p 186.25p 181.25p 184.50p 4422738
22/11/2017 182.75p 188.99p 181.25p 183.50p 7545295
21/11/2017 190.00p 191.25p 180.22p 183.75p 9268003
20/11/2017 196.00p 202.50p 1.89p 190.25p 9831231
17/11/2017 192.25p 200.75p 187.53p 199.25p 8122938
16/11/2017 185.50p 193.50p 185.00p 190.50p 6554723
15/11/2017 190.00p 190.75p 184.00p 185.75p 6963043
14/11/2017 191.25p 195.00p 188.75p 190.00p 8648168
13/11/2017 194.25p 200.75p 191.00p 191.75p 4635635
10/11/2017 195.50p 198.00p 192.00p 195.25p 2512947
09/11/2017 200.75p 203.90p 193.75p 196.00p 8157041
08/11/2017 201.25p 207.10p 195.51p 201.75p 9840534
07/11/2017 208.25p 213.67p 202.00p 203.50p 6097165
06/11/2017 199.25p 210.50p 197.00p 209.50p 10864671
03/11/2017 198.00p 201.75p 192.65p 201.00p 5244575
02/11/2017 195.00p 199.00p 185.06p 198.00p 6550546
01/11/2017 199.50p 200.50p 194.75p 196.00p 6412575
31/10/2017 196.75p 200.50p 196.25p 200.50p 6040300
30/10/2017 200.50p 201.25p 197.50p 197.75p 5401428
27/10/2017 201.50p 201.50p 196.21p 200.50p 7721853
26/10/2017 198.00p 202.75p 196.00p 201.00p 6945114
25/10/2017 194.50p 200.00p 194.50p 196.75p 7370044
24/10/2017 196.50p 197.75p 193.72p 194.50p 6162699
23/10/2017 193.25p 199.00p 191.97p 197.00p 8776493
20/10/2017 198.00p 198.25p 193.50p 194.25p 14127573
19/10/2017 197.50p 197.68p 193.00p 195.50p 11201401
18/10/2017 197.25p 199.00p 195.00p 197.00p 12921557
17/10/2017 196.00p 199.37p 192.31p 198.00p 11495508
16/10/2017 202.25p 203.75p 194.50p 195.75p 8615961
13/10/2017 202.00p 204.75p 200.25p 202.00p 8569454
12/10/2017 199.25p 206.00p 198.25p 202.00p 6983132
11/10/2017 189.00p 200.50p 188.50p 199.00p 9007972
10/10/2017 196.75p 198.75p 184.75p 190.00p 9448326
09/10/2017 198.50p 199.50p 192.00p 196.50p 6217145
06/10/2017 199.50p 201.25p 196.25p 198.00p 6725517
05/10/2017 197.50p 202.50p 189.50p 199.25p 9247857
04/10/2017 211.75p 213.25p 195.50p 196.50p 10316460
03/10/2017 215.50p 216.00p 207.75p 211.75p 6356424
02/10/2017 211.50p 221.25p 206.00p 211.50p 11638605
29/09/2017 215.00p 219.50p 207.50p 211.50p 16363789
28/09/2017 208.00p 214.50p 193.00p 213.25p 34929944
27/09/2017 265.00p 268.00p 217.00p 218.00p 40716028
26/09/2017 259.00p 260.75p 254.00p 258.75p 9139045
25/09/2017 249.75p 260.00p 249.75p 257.50p 6287894
22/09/2017 246.75p 252.25p 246.75p 251.25p 2141994
21/09/2017 249.75p 250.75p 247.00p 247.50p 2508264
20/09/2017 247.75p 252.25p 246.50p 249.00p 2795776
19/09/2017 252.00p 252.00p 246.75p 248.75p 5215369
18/09/2017 255.25p 256.75p 251.50p 251.50p 2481041
15/09/2017 253.00p 256.00p 249.50p 253.50p 5776492
14/09/2017 246.75p 256.75p 246.75p 253.00p 6747081
13/09/2017 250.50p 252.25p 244.75p 248.25p 3578995
12/09/2017 253.25p 254.50p 242.75p 251.00p 3706876
11/09/2017 250.50p 254.25p 249.50p 252.75p 4090350
08/09/2017 252.50p 253.00p 250.00p 250.75p 5384979
07/09/2017 245.75p 255.00p 245.75p 252.50p 5642582
06/09/2017 234.00p 244.25p 232.50p 243.75p 7846102
05/09/2017 228.50p 231.75p 227.00p 229.50p 1790513
04/09/2017 231.50p 231.50p 224.75p 227.50p 3044819
01/09/2017 227.75p 237.25p 226.25p 230.25p 4026172
31/08/2017 232.50p 232.75p 225.50p 227.00p 4776908
30/08/2017 232.00p 238.00p 230.00p 232.75p 4230247
29/08/2017 227.50p 236.50p 227.50p 232.25p 5114660
25/08/2017 232.25p 236.00p 231.00p 231.00p 2221641
24/08/2017 231.75p 234.00p 229.50p 232.75p 2931378
23/08/2017 232.00p 235.00p 229.25p 230.25p 2918351
22/08/2017 235.25p 237.25p 231.75p 233.50p 2667429
21/08/2017 233.50p 238.25p 233.25p 234.75p 5577519
18/08/2017 240.00p 240.00p 226.25p 234.25p 3567274
17/08/2017 232.25p 236.00p 230.50p 232.00p 3119528
16/08/2017 234.00p 235.25p 229.25p 232.75p 4173858
15/08/2017 234.00p 236.50p 229.50p 233.50p 3946009
14/08/2017 235.25p 235.25p 226.50p 234.00p 3667388
11/08/2017 239.25p 239.25p 226.00p 232.50p 6374382
10/08/2017 240.50p 242.25p 235.25p 239.75p 3970443
09/08/2017 235.75p 243.00p 231.00p 241.00p 5323253
08/08/2017 248.00p 251.00p 242.25p 246.75p 8023697
07/08/2017 246.00p 251.75p 244.75p 249.50p 5913012
04/08/2017 240.00p 246.00p 237.75p 245.25p 3937658
03/08/2017 238.50p 244.25p 236.00p 240.00p 4229468
02/08/2017 234.25p 237.25p 234.00p 236.75p 4672932
01/08/2017 236.00p 236.50p 231.75p 235.00p 3262673
31/07/2017 235.00p 237.25p 231.25p 235.50p 1843576
28/07/2017 235.00p 238.25p 231.50p 233.75p 4674182

*Close Price adjusted for both dividends and splits