Boohoo Group (BOO) Share Price

Retail Sector

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

Date Open High Low Close* Volume
03/01/2017 135.50p 138.54p 135.28p 137.00p 8589060
30/12/2016 135.25p 136.69p 134.75p 134.75p 1263784
29/12/2016 136.50p 138.00p 134.00p 135.75p 4373883
28/12/2016 132.75p 137.25p 132.25p 136.50p 5308152
23/12/2016 133.25p 134.50p 132.25p 132.25p 1809713
22/12/2016 134.25p 134.50p 131.00p 133.00p 3381736
21/12/2016 133.00p 133.75p 130.75p 132.75p 4840903
20/12/2016 133.00p 134.25p 128.47p 131.25p 8418122
19/12/2016 135.50p 135.50p 131.25p 132.25p 5899389
16/12/2016 137.75p 137.75p 131.58p 135.50p 7137934
15/12/2016 132.25p 137.75p 131.61p 137.00p 10395775
14/12/2016 128.75p 134.25p 123.00p 133.25p 33635256
13/12/2016 117.75p 119.00p 108.51p 118.25p 9448280
12/12/2016 120.00p 120.49p 116.00p 117.75p 4969520
09/12/2016 121.75p 121.79p 118.75p 119.75p 4535389
08/12/2016 121.75p 122.75p 119.75p 121.50p 3311237
07/12/2016 121.00p 123.00p 119.75p 121.25p 4330295
06/12/2016 122.25p 125.90p 118.25p 120.00p 7372552
05/12/2016 123.50p 129.25p 121.57p 123.50p 3978728
02/12/2016 122.50p 124.75p 120.25p 124.00p 3714745
01/12/2016 124.50p 130.75p 121.50p 122.50p 7739511
30/11/2016 125.25p 125.75p 124.00p 125.00p 8871989
29/11/2016 122.75p 125.25p 122.50p 124.75p 4473977
28/11/2016 124.00p 124.50p 121.00p 123.00p 7903149
25/11/2016 122.25p 123.55p 119.75p 123.50p 5395037
24/11/2016 119.25p 122.50p 119.25p 122.50p 3464130
23/11/2016 120.50p 123.57p 118.00p 119.25p 6685768
22/11/2016 118.25p 121.00p 118.25p 120.50p 4864060
21/11/2016 117.75p 119.50p 117.00p 118.25p 4364443
18/11/2016 116.75p 119.25p 116.38p 117.75p 4614857
17/11/2016 116.50p 118.25p 114.00p 117.75p 5770151
16/11/2016 117.25p 118.00p 116.00p 117.75p 2937274
15/11/2016 116.50p 119.00p 115.00p 117.50p 5806710
14/11/2016 116.25p 117.00p 114.25p 116.00p 3862295
11/11/2016 117.50p 118.56p 111.00p 113.75p 10659866
10/11/2016 118.50p 124.50p 115.50p 115.75p 9746452
09/11/2016 111.50p 118.75p 103.00p 117.50p 13246484
08/11/2016 114.00p 116.50p 110.35p 115.50p 11960689
07/11/2016 122.50p 123.25p 113.50p 114.75p 15918452
04/11/2016 124.00p 125.07p 120.43p 120.75p 7689824
03/11/2016 122.25p 126.17p 121.36p 124.75p 5632117
02/11/2016 126.75p 128.00p 121.75p 122.50p 13148474
01/11/2016 124.25p 128.25p 123.00p 127.00p 7947732
31/10/2016 123.50p 125.00p 119.25p 124.00p 6875949
28/10/2016 123.50p 123.50p 117.50p 122.50p 7260902
27/10/2016 119.00p 119.75p 117.74p 118.75p 3402206
26/10/2016 119.75p 120.50p 118.00p 119.00p 6706485
25/10/2016 118.50p 119.50p 116.50p 119.25p 7561631
24/10/2016 119.00p 119.00p 116.08p 117.75p 5707441
21/10/2016 117.25p 118.00p 115.75p 117.00p 4713613
20/10/2016 117.00p 117.75p 115.50p 116.50p 4774037
19/10/2016 116.25p 118.00p 112.25p 116.00p 9715061
18/10/2016 112.75p 117.25p 112.75p 115.25p 8245807
17/10/2016 114.25p 117.09p 114.25p 116.25p 4170793
14/10/2016 115.25p 118.00p 111.56p 115.50p 7154986
13/10/2016 114.75p 117.50p 113.42p 114.75p 7288164
12/10/2016 117.25p 118.36p 113.25p 117.75p 8584502
11/10/2016 108.00p 115.00p 99.00p 114.50p 35143440
10/10/2016 120.00p 121.27p 106.25p 108.00p 26328910
07/10/2016 120.75p 121.91p 118.40p 120.00p 7948018
06/10/2016 120.00p 121.50p 116.25p 120.75p 9168042
05/10/2016 111.00p 122.75p 109.50p 120.00p 22553492
04/10/2016 106.00p 113.25p 105.00p 110.50p 16373017
03/10/2016 102.50p 106.00p 102.43p 105.75p 7049494
30/09/2016 103.75p 104.50p 100.00p 102.00p 10312016
29/09/2016 104.00p 105.25p 102.75p 103.50p 8344269
28/09/2016 98.50p 104.59p 98.00p 102.75p 13078651
27/09/2016 99.00p 101.00p 95.63p 98.50p 29119956
26/09/2016 97.00p 98.50p 96.50p 97.75p 10247347
23/09/2016 98.25p 98.50p 96.25p 96.50p 9161689
22/09/2016 95.75p 98.00p 95.00p 97.75p 4512369
21/09/2016 94.75p 95.50p 93.45p 95.50p 2991089
20/09/2016 93.50p 94.00p 92.49p 93.75p 2353232
19/09/2016 92.25p 93.75p 90.56p 92.75p 4378536
16/09/2016 92.00p 92.50p 89.00p 92.25p 7530137
15/09/2016 93.50p 94.50p 91.25p 92.00p 5381350
14/09/2016 93.75p 96.25p 93.75p 94.00p 4445288
13/09/2016 94.00p 97.50p 93.50p 94.50p 11789570
12/09/2016 89.50p 94.75p 89.50p 93.00p 6305203
09/09/2016 92.00p 92.55p 90.07p 92.00p 5407234
08/09/2016 92.00p 92.50p 89.50p 90.50p 4052754
07/09/2016 89.00p 92.25p 88.06p 91.50p 6764669
06/09/2016 84.25p 89.00p 84.25p 89.00p 5901989
05/09/2016 83.00p 86.50p 81.00p 85.50p 5042590
02/09/2016 81.00p 82.75p 81.00p 82.75p 2633498
01/09/2016 81.25p 84.65p 80.75p 81.75p 6276804
31/08/2016 80.00p 82.25p 78.00p 82.25p 6949734
30/08/2016 80.00p 82.15p 79.50p 80.00p 6293202
26/08/2016 78.00p 81.00p 75.58p 80.50p 3168670
25/08/2016 77.25p 78.00p 75.59p 77.75p 6592479
24/08/2016 78.25p 79.94p 76.86p 78.00p 2934491
23/08/2016 81.75p 82.30p 76.66p 79.50p 8295431
22/08/2016 82.00p 82.75p 81.25p 81.75p 3270232
19/08/2016 83.75p 83.87p 82.25p 82.75p 2182734
18/08/2016 82.25p 84.13p 82.00p 83.00p 3253885
17/08/2016 83.75p 84.10p 81.75p 82.00p 4248103
16/08/2016 84.50p 84.50p 82.50p 82.75p 8236108
15/08/2016 81.75p 85.25p 81.75p 84.50p 4996825
12/08/2016 79.50p 82.50p 79.50p 82.50p 4619755
11/08/2016 82.25p 82.75p 79.94p 81.25p 4828158
10/08/2016 79.75p 82.50p 78.81p 81.00p 6607675
09/08/2016 78.00p 82.25p 75.75p 79.25p 18788760
08/08/2016 72.00p 75.75p 72.00p 74.50p 4778977
05/08/2016 71.25p 73.56p 71.25p 73.00p 3818551
04/08/2016 71.50p 73.93p 70.25p 72.75p 5881166
03/08/2016 66.25p 71.88p 66.25p 71.25p 4419437
02/08/2016 67.25p 69.35p 66.75p 68.25p 1899706
01/08/2016 66.25p 69.50p 66.25p 67.75p 2703117
29/07/2016 67.75p 68.75p 65.95p 66.75p 3159590
28/07/2016 66.25p 69.46p 66.25p 67.75p 4702893
27/07/2016 62.25p 70.20p 62.25p 68.75p 6354016
26/07/2016 63.00p 65.59p 63.00p 64.75p 4519438
25/07/2016 61.75p 64.00p 61.00p 63.50p 7393747
22/07/2016 61.50p 61.88p 60.75p 61.00p 2970774
21/07/2016 61.25p 62.69p 60.50p 60.50p 3725064
20/07/2016 62.50p 62.75p 60.25p 62.00p 4025945
19/07/2016 61.00p 62.00p 59.90p 61.00p 2491673
18/07/2016 59.50p 61.00p 57.75p 60.75p 3671901
15/07/2016 59.00p 60.84p 59.00p 59.75p 3102942
14/07/2016 61.75p 61.75p 58.25p 60.00p 7317909
13/07/2016 59.50p 61.00p 59.00p 60.50p 17146030
12/07/2016 60.00p 61.25p 59.00p 59.75p 3851961
11/07/2016 59.00p 60.00p 57.25p 59.75p 2153296
08/07/2016 57.00p 59.25p 55.62p 59.00p 5482912
07/07/2016 55.00p 56.86p 54.94p 56.25p 2192430
06/07/2016 56.75p 56.75p 53.66p 56.00p 4192994
05/07/2016 58.00p 58.00p 55.55p 56.00p 3131557
04/07/2016 58.75p 59.00p 57.00p 57.50p 1781442
01/07/2016 58.00p 59.25p 57.00p 58.50p 6312895
30/06/2016 57.50p 58.00p 56.19p 57.75p 5099804
29/06/2016 55.50p 57.50p 55.50p 57.25p 2758937
28/06/2016 55.00p 56.58p 53.90p 56.00p 4917881
27/06/2016 58.25p 58.25p 51.55p 53.50p 12579348
24/06/2016 55.00p 58.33p 51.98p 57.50p 9677234
23/06/2016 59.00p 59.87p 58.00p 59.25p 5258593
22/06/2016 58.00p 58.75p 57.00p 58.75p 4264525
21/06/2016 58.00p 58.25p 56.50p 57.75p 3987585
20/06/2016 56.25p 58.25p 56.08p 58.00p 3098619
17/06/2016 55.00p 55.50p 53.56p 55.50p 2530465
16/06/2016 54.25p 56.00p 54.00p 54.25p 2939862
15/06/2016 54.75p 56.75p 53.16p 56.00p 5354239
14/06/2016 55.25p 55.51p 51.63p 52.50p 9392307
13/06/2016 59.00p 59.45p 54.00p 55.00p 8298964
10/06/2016 59.00p 59.75p 57.82p 58.75p 7011763
09/06/2016 58.00p 59.10p 57.19p 58.75p 5443141
08/06/2016 57.00p 59.00p 55.98p 57.75p 13431412
07/06/2016 55.00p 57.25p 55.00p 56.75p 12133381
06/06/2016 55.75p 57.50p 55.50p 57.25p 4670906
03/06/2016 54.25p 55.35p 53.75p 55.00p 4074787
02/06/2016 52.75p 54.67p 52.75p 54.00p 3557048
01/06/2016 53.25p 53.25p 52.00p 53.00p 4007882
31/05/2016 52.50p 53.01p 51.00p 53.00p 2894216
27/05/2016 52.00p 53.50p 51.32p 52.50p 2993961
26/05/2016 52.75p 53.50p 51.50p 52.00p 2043918
25/05/2016 51.75p 53.25p 51.50p 53.00p 3307088
24/05/2016 51.75p 52.25p 51.00p 51.50p 2992460
23/05/2016 50.25p 52.00p 50.25p 51.50p 3088013
20/05/2016 50.00p 51.00p 50.00p 51.00p 2555705
19/05/2016 50.25p 50.50p 50.00p 50.50p 1304563
18/05/2016 50.25p 50.25p 49.88p 50.00p 1536429
17/05/2016 49.75p 50.50p 49.53p 50.25p 5057279
16/05/2016 49.50p 50.25p 49.05p 49.50p 2912162
13/05/2016 49.75p 50.38p 49.75p 50.00p 3858100
12/05/2016 50.00p 50.50p 49.50p 50.00p 3055118
11/05/2016 49.00p 50.50p 48.56p 49.25p 9496423
10/05/2016 48.75p 50.00p 48.29p 49.25p 5035017
09/05/2016 48.75p 48.75p 47.26p 48.50p 3467916
06/05/2016 47.75p 48.12p 47.25p 47.50p 1224079
05/05/2016 48.00p 48.50p 47.50p 47.75p 1964591
04/05/2016 46.50p 48.25p 45.00p 48.00p 5161453
03/05/2016 49.00p 49.00p 46.33p 46.75p 5281541
29/04/2016 49.75p 50.54p 47.75p 47.75p 7299435
28/04/2016 50.75p 50.75p 49.50p 50.25p 7281781
27/04/2016 50.50p 50.71p 49.00p 49.75p 7024267
26/04/2016 49.00p 51.38p 46.50p 49.25p 11432238
25/04/2016 48.00p 51.75p 47.25p 50.00p 7176191
22/04/2016 49.00p 50.50p 47.00p 47.50p 7225775
21/04/2016 48.50p 50.75p 48.50p 49.25p 2178879
20/04/2016 50.50p 50.50p 48.63p 49.75p 2975014
19/04/2016 50.25p 51.60p 49.00p 49.00p 36625876
18/04/2016 46.50p 51.00p 46.50p 50.00p 19080140
15/04/2016 47.00p 48.25p 46.00p 48.00p 5393622
14/04/2016 45.00p 47.25p 44.48p 47.00p 5384862
13/04/2016 43.75p 46.50p 43.75p 46.00p 4752733
12/04/2016 43.25p 45.25p 43.25p 44.75p 3337525
11/04/2016 43.00p 43.95p 42.75p 43.50p 2572354
08/04/2016 45.00p 45.00p 43.00p 44.00p 1622883
07/04/2016 43.00p 44.00p 42.71p 43.00p 1449376
06/04/2016 43.50p 43.50p 42.71p 42.75p 1878414
05/04/2016 44.00p 44.25p 43.05p 43.25p 2475230
04/04/2016 44.75p 44.75p 43.63p 43.75p 1607201
01/04/2016 44.00p 44.75p 43.00p 43.75p 1798844
31/03/2016 44.00p 45.00p 43.60p 44.75p 3327931
30/03/2016 44.00p 44.75p 43.34p 44.25p 9200399
29/03/2016 43.50p 43.78p 42.50p 42.75p 2084024
24/03/2016 43.25p 43.25p 42.25p 43.25p 18153652
23/03/2016 42.50p 43.50p 42.20p 43.00p 2917813
22/03/2016 42.25p 43.25p 42.25p 42.50p 1320647
21/03/2016 42.25p 43.25p 41.95p 42.75p 2949487
18/03/2016 41.75p 42.50p 41.50p 42.50p 2646253

*Close Price adjusted for both dividends and splits