Boohoo Group (BOO) Share Price

Retail Sector

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

Date Open High Low Close* Volume
08/06/2015 27.00p 27.75p 26.50p 27.00p 12419444
05/06/2015 27.00p 27.75p 27.00p 27.00p 8229764
04/06/2015 27.50p 27.91p 26.76p 27.00p 4518787
03/06/2015 26.50p 28.25p 26.50p 27.50p 5830608
02/06/2015 27.00p 27.00p 26.18p 26.75p 6931071
01/06/2015 26.00p 27.00p 25.94p 26.75p 8523956
29/05/2015 24.75p 26.00p 24.75p 26.00p 9394299
28/05/2015 25.50p 25.50p 24.73p 24.75p 7404705
27/05/2015 25.00p 25.33p 24.68p 24.75p 2865280
26/05/2015 25.50p 25.96p 23.00p 24.75p 9197225
22/05/2015 25.50p 26.30p 25.06p 25.25p 5674029
21/05/2015 26.75p 26.92p 25.50p 25.75p 3167338
20/05/2015 27.75p 27.91p 26.11p 26.50p 11232818
19/05/2015 27.75p 28.00p 27.00p 27.50p 2567316
18/05/2015 28.25p 28.25p 27.65p 27.75p 1339278
15/05/2015 28.00p 28.00p 27.75p 27.75p 3419041
14/05/2015 28.50p 28.50p 27.75p 27.75p 5814810
13/05/2015 28.00p 28.25p 27.50p 28.25p 5799053
12/05/2015 28.25p 28.25p 27.25p 27.75p 7967979
11/05/2015 27.75p 28.50p 27.50p 28.00p 8916387
08/05/2015 28.50p 28.75p 27.42p 27.75p 7078372
07/05/2015 28.00p 28.25p 27.50p 27.75p 11750763
06/05/2015 28.25p 29.00p 27.25p 27.75p 11777277
05/05/2015 28.25p 28.25p 27.25p 28.00p 6249022
01/05/2015 28.00p 28.00p 27.75p 27.75p 1948895
30/04/2015 27.75p 28.00p 27.00p 27.75p 2385316
29/04/2015 28.25p 28.75p 27.25p 27.25p 4966930
28/04/2015 29.00p 29.25p 28.00p 28.50p 1612138
27/04/2015 29.75p 30.00p 28.50p 29.00p 2556885
24/04/2015 29.75p 30.34p 29.10p 29.50p 3872733
23/04/2015 29.75p 31.00p 29.75p 30.00p 7756793
22/04/2015 30.50p 31.25p 29.50p 30.00p 9774608
21/04/2015 29.00p 30.89p 29.00p 30.50p 10492555
20/04/2015 28.50p 29.50p 28.17p 29.00p 8195653
17/04/2015 28.00p 28.50p 27.78p 28.50p 7516932
16/04/2015 28.25p 28.50p 27.75p 28.00p 1419641
15/04/2015 28.25p 28.75p 27.90p 28.00p 2185374
14/04/2015 28.50p 28.50p 27.70p 28.00p 6471153
13/04/2015 28.50p 29.00p 28.00p 28.25p 2139416
10/04/2015 29.00p 29.00p 27.50p 28.50p 3260396
09/04/2015 27.50p 29.00p 27.25p 28.75p 8583733
08/04/2015 26.75p 27.75p 26.75p 27.25p 7540106
07/04/2015 27.00p 27.25p 26.54p 27.00p 2395158
02/04/2015 26.75p 27.43p 26.75p 27.00p 2464581
01/04/2015 26.75p 27.42p 26.42p 27.00p 5353743
31/03/2015 26.50p 27.00p 26.50p 26.75p 2377417
30/03/2015 26.25p 26.94p 26.25p 26.75p 1860007
27/03/2015 26.25p 27.00p 26.22p 26.50p 3048452
26/03/2015 26.25p 27.00p 26.00p 26.50p 6941811
25/03/2015 26.00p 26.84p 25.53p 26.50p 5447987
24/03/2015 26.25p 26.26p 25.75p 25.75p 2177551
23/03/2015 26.00p 26.50p 25.50p 26.00p 3316241
20/03/2015 26.00p 26.20p 25.50p 25.75p 2553145
19/03/2015 26.50p 26.50p 25.50p 25.75p 3577754
18/03/2015 26.75p 26.75p 25.50p 25.75p 3837103
17/03/2015 27.00p 27.00p 25.25p 26.00p 5528799
16/03/2015 27.50p 28.75p 26.50p 26.75p 5667154
13/03/2015 29.00p 29.08p 26.50p 27.00p 6589353
12/03/2015 26.25p 29.50p 26.25p 28.75p 11588942
11/03/2015 27.25p 27.74p 25.91p 27.00p 15873205
10/03/2015 25.50p 25.50p 24.50p 25.25p 2963842
09/03/2015 25.00p 25.65p 24.55p 25.50p 10116678
06/03/2015 25.00p 25.00p 24.00p 25.00p 6145182
05/03/2015 23.75p 25.00p 23.75p 24.75p 4470693
04/03/2015 23.25p 24.70p 23.25p 24.00p 5354115
03/03/2015 23.50p 24.44p 23.25p 23.25p 4089262
02/03/2015 23.75p 24.59p 23.15p 24.00p 4568538
27/02/2015 23.75p 23.75p 23.00p 23.00p 3270286
26/02/2015 24.00p 24.31p 22.95p 23.50p 5280439
25/02/2015 24.25p 24.25p 22.65p 23.50p 19136160
24/02/2015 24.75p 24.75p 23.81p 24.25p 1524394
23/02/2015 24.75p 25.00p 24.25p 24.50p 1414632
20/02/2015 24.75p 25.00p 24.25p 24.75p 1514353
19/02/2015 25.00p 25.00p 24.50p 25.00p 756552
18/02/2015 24.25p 25.25p 24.25p 25.00p 1697833
17/02/2015 24.50p 25.75p 24.23p 25.00p 3836563
16/02/2015 24.75p 25.75p 24.50p 25.25p 785018
13/02/2015 24.50p 26.63p 24.44p 25.25p 6498640
12/02/2015 23.00p 25.67p 23.00p 25.25p 9554595
11/02/2015 23.75p 23.75p 23.00p 23.25p 2182898
10/02/2015 23.00p 23.75p 23.00p 23.25p 4368338
09/02/2015 23.25p 23.57p 22.75p 23.25p 8006909
06/02/2015 23.00p 23.25p 22.61p 23.00p 5017259
05/02/2015 23.00p 23.50p 22.75p 23.00p 3540417
04/02/2015 24.00p 24.00p 23.13p 23.50p 3028942
03/02/2015 23.75p 23.75p 23.00p 23.50p 18036512
02/02/2015 23.50p 24.19p 23.06p 23.50p 5351403
30/01/2015 23.00p 24.00p 23.00p 23.75p 2198389
29/01/2015 23.75p 23.91p 23.00p 23.25p 2691858
28/01/2015 24.00p 24.00p 23.45p 24.00p 2407400
27/01/2015 24.50p 24.75p 23.23p 23.50p 3994590
26/01/2015 24.50p 25.00p 24.50p 24.50p 3647326
23/01/2015 25.25p 25.25p 24.50p 24.75p 2516811
22/01/2015 25.00p 25.15p 24.50p 24.50p 2431862
21/01/2015 25.00p 25.50p 24.50p 24.75p 3700509
20/01/2015 25.50p 25.80p 25.00p 25.25p 7720953
19/01/2015 25.00p 26.00p 25.00p 25.00p 4127608
16/01/2015 25.25p 25.80p 24.50p 25.25p 7808317
15/01/2015 25.25p 26.00p 24.75p 25.75p 10740981
14/01/2015 26.00p 26.75p 24.00p 25.50p 27333336
13/01/2015 26.00p 27.75p 25.60p 26.50p 27450824
12/01/2015 23.00p 27.25p 22.36p 26.00p 50874352
09/01/2015 23.50p 24.00p 21.80p 22.75p 58057572
08/01/2015 22.50p 23.50p 21.75p 23.00p 47007804
07/01/2015 24.00p 25.00p 21.00p 22.00p 209228880
06/01/2015 39.50p 40.00p 38.00p 38.25p 3817511
05/01/2015 39.50p 40.25p 38.50p 39.25p 7733337
02/01/2015 39.00p 39.50p 39.00p 39.25p 11086068
31/12/2014 39.50p 40.00p 39.00p 39.50p 400586
30/12/2014 39.00p 40.25p 39.00p 39.50p 4690543
29/12/2014 38.50p 40.50p 38.25p 39.50p 5004318
24/12/2014 39.00p 39.25p 37.50p 38.50p 2776186
23/12/2014 39.75p 40.37p 38.75p 39.00p 2720861
22/12/2014 43.00p 43.00p 39.50p 39.75p 3917123
19/12/2014 43.25p 44.00p 41.25p 42.25p 4533784
18/12/2014 45.25p 45.25p 43.50p 44.00p 4719489
17/12/2014 44.75p 44.75p 43.75p 44.00p 2828804
16/12/2014 45.25p 45.52p 44.00p 44.75p 9987999
15/12/2014 45.00p 45.25p 44.25p 44.50p 9319737
12/12/2014 45.75p 46.25p 45.25p 45.75p 1905539
11/12/2014 45.00p 46.25p 45.00p 45.75p 2142353
10/12/2014 45.25p 46.50p 44.78p 45.75p 1833760
09/12/2014 44.00p 46.00p 44.00p 45.00p 1296299
08/12/2014 45.00p 45.25p 44.25p 45.00p 1732804
05/12/2014 44.75p 45.50p 44.50p 45.00p 2222488
04/12/2014 45.50p 45.50p 44.50p 44.50p 821539
03/12/2014 43.75p 45.25p 43.75p 44.75p 2744174
02/12/2014 44.50p 44.75p 43.75p 44.00p 1991013
01/12/2014 45.50p 45.50p 43.52p 44.50p 4220978
28/11/2014 45.00p 45.25p 43.50p 45.00p 3338366
27/11/2014 45.00p 45.10p 44.00p 44.00p 2123175
26/11/2014 46.00p 46.50p 44.00p 44.00p 2468341
25/11/2014 46.75p 48.00p 45.00p 45.50p 14802090
24/11/2014 46.00p 48.00p 45.50p 47.50p 3045532
21/11/2014 44.75p 46.28p 44.75p 45.50p 4141369
20/11/2014 44.75p 45.25p 44.00p 44.75p 2699473
19/11/2014 45.25p 45.25p 43.25p 43.50p 2495844
18/11/2014 46.25p 46.41p 44.50p 44.75p 4068746
17/11/2014 46.00p 47.00p 45.75p 46.00p 1413659
14/11/2014 47.50p 47.75p 46.17p 46.75p 1989148
13/11/2014 47.75p 48.46p 47.00p 47.25p 1336664
12/11/2014 48.25p 48.44p 47.38p 48.00p 1732265
11/11/2014 48.00p 48.50p 47.50p 48.00p 1895808
10/11/2014 48.75p 48.75p 47.19p 47.75p 2912655
07/11/2014 47.00p 48.50p 47.00p 47.75p 3884000
06/11/2014 47.00p 47.28p 46.00p 46.75p 2074195
05/11/2014 43.75p 47.25p 43.75p 47.00p 6772862
04/11/2014 44.50p 45.50p 43.00p 43.50p 4579416
03/11/2014 45.00p 46.00p 44.50p 45.25p 2956198
31/10/2014 45.25p 46.00p 44.75p 45.75p 2117537
30/10/2014 44.75p 45.94p 44.75p 45.00p 992789
29/10/2014 45.50p 46.25p 44.50p 45.25p 1347858
28/10/2014 44.00p 45.10p 43.75p 44.75p 506177
27/10/2014 45.50p 46.19p 43.50p 43.75p 1371129
24/10/2014 45.50p 46.25p 45.00p 45.00p 4361531
23/10/2014 45.25p 46.50p 44.63p 45.50p 1158809
22/10/2014 45.00p 47.00p 45.00p 45.50p 2575072
21/10/2014 44.25p 45.50p 43.75p 45.25p 6327863
20/10/2014 43.50p 44.25p 42.50p 44.00p 5244440
17/10/2014 41.25p 43.70p 41.25p 42.50p 7471046
16/10/2014 42.75p 43.72p 40.58p 41.75p 5875311
15/10/2014 44.25p 44.50p 41.75p 42.25p 4932707
14/10/2014 43.50p 46.02p 42.75p 44.00p 11913802
13/10/2014 43.25p 46.64p 42.50p 43.00p 2425104
10/10/2014 45.50p 46.25p 42.53p 43.00p 4159787
09/10/2014 48.00p 48.25p 45.50p 45.75p 1748576
08/10/2014 46.75p 47.79p 45.50p 46.50p 4404448
07/10/2014 47.75p 48.44p 46.50p 47.00p 3569840
06/10/2014 48.00p 49.00p 47.50p 48.50p 1705132
03/10/2014 46.50p 48.50p 45.75p 48.25p 5916988
02/10/2014 46.50p 46.50p 45.50p 45.50p 4011370
01/10/2014 48.00p 48.75p 46.25p 46.25p 2612942
30/09/2014 48.75p 49.18p 47.50p 47.75p 1386937
29/09/2014 49.25p 51.32p 48.50p 49.25p 1367789
26/09/2014 49.00p 50.50p 47.62p 50.50p 1895961
25/09/2014 48.50p 49.98p 48.31p 49.00p 2884134
24/09/2014 50.75p 51.33p 48.50p 48.50p 2300146
23/09/2014 54.00p 54.25p 49.00p 50.75p 3441604
22/09/2014 55.00p 55.06p 53.25p 53.50p 5359468
19/09/2014 52.25p 55.75p 51.14p 54.75p 11906346
18/09/2014 50.00p 52.75p 49.50p 52.00p 8044876
17/09/2014 48.00p 51.03p 47.75p 50.00p 9112964
16/09/2014 47.00p 47.50p 45.88p 47.50p 5307114
15/09/2014 43.75p 48.00p 43.75p 48.00p 6441962
12/09/2014 43.75p 45.43p 42.75p 44.75p 4349170
11/09/2014 41.75p 43.00p 40.75p 41.00p 1217022
10/09/2014 42.50p 42.57p 41.50p 41.75p 4757394
09/09/2014 42.75p 51.12p 42.25p 42.25p 1070206
08/09/2014 42.50p 50.07p 41.25p 41.75p 1367834
05/09/2014 43.50p 44.50p 42.50p 42.50p 5095719
04/09/2014 43.00p 44.00p 42.76p 43.50p 2050981
03/09/2014 43.50p 43.75p 42.75p 43.00p 1670411
02/09/2014 45.00p 45.22p 42.75p 42.75p 1091883
01/09/2014 43.75p 45.13p 43.30p 43.50p 997102
29/08/2014 44.50p 45.44p 43.00p 43.25p 2276626
28/08/2014 46.50p 47.62p 43.29p 44.50p 5213734
27/08/2014 46.00p 49.00p 45.00p 46.75p 10916715
26/08/2014 42.25p 45.25p 42.25p 45.00p 5865173
22/08/2014 40.75p 42.25p 40.75p 42.00p 2424722
21/08/2014 39.50p 41.00p 39.50p 40.75p 5864799

*Close Price adjusted for both dividends and splits