Boohoo Group (BOO) Share Price

Retail Sector

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

Date Open High Low Close* Volume
18/03/2016 41.75p 42.50p 41.50p 42.50p 2646253
17/03/2016 40.75p 42.25p 40.75p 41.50p 1339676
16/03/2016 40.75p 42.00p 40.75p 41.75p 795543
15/03/2016 41.75p 41.75p 40.31p 41.50p 2109340
14/03/2016 41.25p 41.65p 40.00p 40.25p 5455660
11/03/2016 40.00p 42.00p 40.00p 40.25p 6621539
10/03/2016 42.25p 43.25p 40.00p 40.00p 10605857
09/03/2016 44.00p 44.00p 42.25p 42.75p 1408223
08/03/2016 43.25p 44.30p 42.00p 42.25p 1621029
07/03/2016 43.00p 44.22p 43.00p 43.00p 1945846
04/03/2016 42.00p 43.25p 41.50p 43.25p 3414781
03/03/2016 41.75p 43.00p 41.50p 41.75p 2113076
02/03/2016 43.25p 44.50p 42.50p 42.75p 2786669
01/03/2016 42.75p 44.00p 41.75p 43.75p 4714291
29/02/2016 41.00p 41.75p 40.84p 41.50p 2450491
26/02/2016 41.00p 42.50p 40.56p 41.25p 2773374
25/02/2016 40.75p 41.51p 40.75p 41.00p 1923924
24/02/2016 40.50p 41.25p 40.34p 40.75p 2010299
23/02/2016 41.25p 41.25p 40.25p 40.75p 1118218
22/02/2016 41.50p 41.50p 40.53p 41.00p 1368635
19/02/2016 41.25p 41.50p 40.68p 41.00p 2136627
18/02/2016 41.25p 41.50p 40.50p 41.00p 2462850
17/02/2016 40.75p 40.75p 40.25p 40.75p 1846935
16/02/2016 40.50p 41.14p 40.00p 40.25p 1421980
15/02/2016 40.00p 40.75p 39.25p 40.50p 4745589
12/02/2016 39.00p 39.75p 38.65p 39.00p 2538552
11/02/2016 42.00p 42.00p 38.50p 38.50p 4637033
10/02/2016 40.50p 41.50p 39.43p 40.25p 2807324
09/02/2016 41.50p 42.46p 39.09p 39.75p 3644719
08/02/2016 43.50p 43.94p 41.50p 41.50p 5556570
05/02/2016 43.50p 44.75p 43.50p 44.00p 5107490
04/02/2016 43.50p 44.25p 43.00p 44.00p 7506274
03/02/2016 42.00p 43.00p 41.75p 42.50p 18222172
02/02/2016 40.00p 42.50p 39.63p 41.75p 17211962
01/02/2016 39.75p 40.25p 39.50p 40.00p 1928107
29/01/2016 38.75p 40.02p 38.75p 40.00p 1012647
28/01/2016 39.00p 40.25p 39.00p 39.75p 2535191
27/01/2016 38.50p 40.00p 38.50p 39.75p 1469348
26/01/2016 39.00p 40.25p 38.80p 39.50p 1574214
25/01/2016 39.50p 40.50p 38.75p 39.75p 5596331
22/01/2016 39.25p 40.25p 37.87p 39.25p 4908149
21/01/2016 37.00p 38.50p 36.25p 38.50p 8838064
20/01/2016 36.25p 36.75p 35.75p 36.25p 3428228
19/01/2016 35.75p 37.49p 35.75p 36.75p 2685312
18/01/2016 35.75p 36.84p 35.25p 36.00p 2659632
15/01/2016 37.50p 38.00p 35.50p 36.75p 3964070
14/01/2016 39.00p 39.00p 37.50p 37.75p 3424906
13/01/2016 39.75p 39.75p 38.50p 39.00p 3480223
12/01/2016 38.00p 40.38p 37.05p 39.00p 20152120
11/01/2016 37.00p 37.75p 36.21p 36.50p 11200946
08/01/2016 37.00p 37.29p 35.85p 36.25p 3038784
07/01/2016 36.25p 37.50p 35.82p 37.50p 2661942
06/01/2016 36.25p 37.75p 36.25p 36.75p 2100672
05/01/2016 36.50p 37.50p 36.50p 37.00p 2627856
04/01/2016 36.25p 37.75p 36.25p 37.50p 2777247
31/12/2015 36.25p 37.50p 36.00p 37.00p 1417541
30/12/2015 36.25p 37.50p 36.25p 36.50p 1981666
29/12/2015 36.75p 37.50p 35.87p 36.75p 4223804
24/12/2015 35.75p 36.00p 35.09p 35.75p 644366
23/12/2015 34.00p 36.75p 34.00p 35.75p 11602368
22/12/2015 33.25p 34.75p 33.25p 34.50p 1130215
21/12/2015 34.00p 34.74p 33.66p 33.75p 1256706
18/12/2015 33.50p 34.75p 33.25p 34.75p 1956056
17/12/2015 35.00p 35.00p 32.04p 33.50p 6681133
16/12/2015 35.50p 35.75p 33.63p 34.50p 4571248
15/12/2015 34.75p 35.25p 34.60p 35.25p 4230865
14/12/2015 33.50p 35.75p 33.50p 35.00p 4375452
11/12/2015 34.75p 34.75p 33.61p 34.50p 2507948
10/12/2015 35.00p 35.00p 34.25p 34.25p 3600991
09/12/2015 35.00p 35.50p 34.25p 34.25p 1904607
08/12/2015 34.75p 35.50p 34.50p 35.00p 2258458
07/12/2015 34.25p 35.50p 34.25p 35.00p 3323979
04/12/2015 35.00p 35.48p 34.25p 34.50p 1542954
03/12/2015 35.00p 35.73p 34.75p 35.50p 1906635
02/12/2015 34.00p 35.25p 34.00p 34.75p 1898417
01/12/2015 36.00p 36.00p 34.00p 34.00p 2919601
30/11/2015 34.50p 36.50p 34.50p 35.50p 3021024
27/11/2015 34.50p 35.00p 34.50p 35.00p 1606876
26/11/2015 34.00p 35.00p 34.00p 34.75p 1482886
25/11/2015 34.25p 35.00p 34.25p 34.25p 624259
24/11/2015 35.50p 35.50p 34.50p 34.75p 764171
23/11/2015 33.25p 35.48p 33.25p 35.00p 2995490
20/11/2015 34.00p 34.00p 33.50p 33.75p 1736911
19/11/2015 33.50p 34.00p 33.09p 33.75p 3004693
18/11/2015 35.50p 35.50p 33.50p 33.50p 4807964
17/11/2015 36.00p 36.00p 35.00p 35.00p 1049627
16/11/2015 35.25p 35.75p 34.50p 35.25p 5481330
13/11/2015 36.50p 36.50p 35.43p 35.50p 3617955
12/11/2015 36.50p 37.25p 36.00p 36.25p 5092191
11/11/2015 36.50p 37.25p 36.00p 36.75p 1938648
10/11/2015 36.25p 37.00p 36.25p 36.50p 1229031
09/11/2015 37.25p 37.25p 36.50p 36.75p 1513577
06/11/2015 36.00p 37.33p 36.00p 37.00p 3775364
05/11/2015 36.75p 36.75p 36.05p 36.25p 1035406
04/11/2015 36.50p 37.38p 36.09p 36.25p 5369690
03/11/2015 37.25p 37.70p 36.75p 37.00p 1799883
02/11/2015 38.00p 38.00p 37.00p 37.50p 2630651
30/10/2015 37.50p 38.18p 37.45p 37.50p 5267236
29/10/2015 37.50p 37.75p 37.00p 37.75p 3659554
28/10/2015 36.75p 37.75p 36.75p 37.50p 3363765
27/10/2015 37.00p 38.02p 36.75p 37.75p 1377474
26/10/2015 37.25p 38.09p 36.76p 37.50p 2731078
23/10/2015 36.50p 38.00p 36.00p 36.75p 14313772
22/10/2015 34.75p 37.50p 34.75p 36.25p 10045251
21/10/2015 34.00p 35.00p 33.75p 34.75p 2900253
20/10/2015 33.75p 34.00p 33.50p 33.75p 16603392
19/10/2015 33.50p 34.00p 33.25p 33.50p 981087
16/10/2015 33.50p 34.00p 33.25p 33.75p 1959824
15/10/2015 33.50p 33.90p 32.81p 33.25p 11746561
14/10/2015 33.50p 33.75p 33.00p 33.25p 2313837
13/10/2015 33.00p 34.00p 33.00p 33.25p 17018122
12/10/2015 34.00p 34.00p 32.80p 33.50p 3521938
09/10/2015 33.50p 33.50p 32.50p 33.00p 7914254
08/10/2015 32.75p 33.00p 32.25p 32.75p 12356589
07/10/2015 32.50p 33.50p 32.25p 32.75p 1996337
06/10/2015 32.75p 33.00p 32.18p 32.50p 1550840
05/10/2015 33.50p 33.50p 32.50p 33.00p 936503
02/10/2015 33.25p 33.25p 32.25p 32.50p 2379561
01/10/2015 33.00p 34.00p 32.26p 33.00p 8927828
30/09/2015 33.75p 33.75p 32.04p 32.50p 5334806
29/09/2015 33.50p 35.25p 33.00p 33.25p 20003198
28/09/2015 32.75p 33.50p 31.71p 33.00p 5032766
25/09/2015 31.00p 33.00p 30.92p 32.50p 6624859
24/09/2015 31.25p 31.75p 30.50p 30.50p 3308268
23/09/2015 31.25p 32.50p 30.41p 31.50p 7156462
22/09/2015 31.00p 31.00p 30.00p 30.50p 6194869
21/09/2015 32.50p 33.50p 30.00p 30.75p 6024241
18/09/2015 33.50p 33.50p 32.50p 32.75p 2546149
17/09/2015 33.50p 33.82p 33.00p 33.25p 1417936
16/09/2015 33.50p 34.00p 33.25p 33.25p 1828250
15/09/2015 34.75p 34.75p 33.50p 33.50p 2189316
14/09/2015 34.50p 35.00p 34.25p 34.25p 2416012
11/09/2015 35.00p 35.00p 33.75p 34.75p 3895686
10/09/2015 33.50p 34.75p 33.50p 34.25p 3788771
09/09/2015 33.50p 34.89p 32.83p 34.25p 12714119
08/09/2015 32.00p 33.50p 32.00p 33.25p 9316572
07/09/2015 31.50p 33.00p 31.25p 32.25p 8367928
04/09/2015 30.75p 30.75p 29.78p 30.50p 2377118
03/09/2015 30.75p 30.75p 30.15p 30.25p 3162274
02/09/2015 30.25p 30.75p 30.00p 30.25p 1841920
01/09/2015 30.50p 31.25p 29.96p 30.25p 2195870
28/08/2015 30.25p 31.10p 30.00p 30.75p 3196494
27/08/2015 30.00p 31.09p 30.00p 30.50p 4300721
26/08/2015 29.50p 30.00p 28.98p 30.00p 2558330
25/08/2015 27.75p 29.75p 27.45p 29.50p 5108543
24/08/2015 27.50p 28.50p 27.25p 27.75p 8168716
21/08/2015 28.50p 29.00p 28.08p 28.75p 4090248
20/08/2015 29.75p 30.00p 28.50p 28.50p 905507
19/08/2015 29.75p 30.00p 29.50p 29.75p 4331787
18/08/2015 29.25p 30.20p 29.00p 30.00p 2985680
17/08/2015 29.25p 29.25p 28.75p 29.25p 1026182
14/08/2015 29.00p 29.00p 28.50p 28.50p 2909914
13/08/2015 28.75p 29.00p 28.50p 28.75p 14891606
12/08/2015 29.25p 29.25p 28.50p 28.50p 6101609
11/08/2015 29.00p 29.60p 28.76p 29.00p 2016064
10/08/2015 29.25p 29.25p 28.50p 29.00p 2026011
07/08/2015 28.75p 29.25p 28.60p 29.00p 2862599
06/08/2015 29.00p 29.05p 28.25p 28.75p 1901046
05/08/2015 28.75p 29.20p 28.25p 29.00p 1756053
04/08/2015 28.50p 28.75p 28.00p 28.50p 1583400
03/08/2015 28.25p 28.59p 28.00p 28.00p 2350612
31/07/2015 28.25p 28.25p 27.61p 28.25p 1914877
30/07/2015 28.25p 28.25p 27.81p 28.25p 1054844
29/07/2015 28.25p 28.53p 28.00p 28.00p 1352283
28/07/2015 28.50p 28.75p 27.75p 28.00p 1650991
27/07/2015 28.75p 28.75p 28.00p 28.50p 1245564
24/07/2015 28.50p 29.00p 28.13p 28.25p 1355057
23/07/2015 29.00p 29.00p 28.10p 28.25p 1470878
22/07/2015 28.50p 29.00p 28.50p 28.75p 540361
21/07/2015 28.75p 29.25p 28.50p 28.50p 1531237
20/07/2015 29.00p 29.25p 28.75p 28.75p 1345345
17/07/2015 28.75p 29.10p 28.25p 29.00p 1782690
16/07/2015 28.25p 28.75p 28.11p 28.25p 2355703
15/07/2015 28.25p 28.39p 27.75p 28.25p 996462
14/07/2015 28.25p 28.69p 27.75p 27.75p 2331921
13/07/2015 28.25p 28.75p 28.00p 28.25p 1529294
10/07/2015 28.50p 28.65p 28.00p 28.00p 1303172
09/07/2015 27.25p 28.25p 27.00p 28.00p 2919968
08/07/2015 27.75p 27.92p 27.00p 27.25p 6194329
07/07/2015 28.00p 28.75p 27.50p 27.50p 4706997
06/07/2015 27.00p 27.75p 26.63p 27.25p 2309896
03/07/2015 27.75p 27.75p 27.18p 27.50p 1664842
02/07/2015 27.50p 27.75p 27.13p 27.50p 4556571
01/07/2015 26.00p 27.50p 25.75p 27.50p 9275716
30/06/2015 26.00p 26.50p 25.50p 25.75p 4421105
29/06/2015 27.25p 27.47p 25.09p 25.50p 7764334
26/06/2015 27.25p 28.33p 27.25p 27.25p 6022769
25/06/2015 27.50p 27.70p 27.00p 27.25p 3403633
24/06/2015 27.50p 27.85p 27.25p 27.25p 1588987
23/06/2015 28.00p 28.25p 27.50p 27.50p 3514334
22/06/2015 28.00p 28.00p 27.46p 27.75p 2445931
19/06/2015 28.00p 28.35p 27.25p 27.25p 3853332
18/06/2015 29.00p 29.00p 27.60p 28.00p 2376802
17/06/2015 27.50p 28.50p 27.25p 28.25p 8394450
16/06/2015 27.75p 28.55p 27.14p 27.25p 2298502
15/06/2015 29.00p 29.00p 27.69p 27.75p 3750238
12/06/2015 29.75p 30.51p 28.75p 29.00p 11021686
11/06/2015 29.50p 30.31p 28.84p 30.00p 17989474
10/06/2015 28.25p 29.00p 26.00p 29.00p 72287832
09/06/2015 27.00p 27.25p 25.75p 26.00p 9955759

*Close Price adjusted for both dividends and splits