Boohoo Group (BOO) Share Price

Retail Sector

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

Date Open High Low Close* Volume
07/02/2024 34.20p 36.38p 34.20p 35.03p 4817532
06/02/2024 33.93p 36.00p 33.60p 35.41p 6925753
05/02/2024 33.00p 34.77p 33.00p 33.93p 7316132
02/02/2024 34.50p 35.97p 33.51p 34.11p 2974177
01/02/2024 35.50p 36.03p 34.27p 34.44p 5254224
31/01/2024 37.00p 37.00p 36.00p 36.38p 1830327
30/01/2024 35.52p 37.33p 35.52p 36.99p 2097979
29/01/2024 36.50p 37.43p 35.85p 37.10p 2369080
26/01/2024 38.65p 39.94p 36.80p 36.90p 6362709
25/01/2024 39.26p 40.00p 38.44p 38.80p 5125844
24/01/2024 35.81p 39.59p 35.81p 39.34p 11638954
23/01/2024 33.90p 36.89p 33.10p 36.28p 15965442
22/01/2024 34.12p 34.50p 33.35p 33.97p 6921011
19/01/2024 33.53p 34.90p 33.11p 33.57p 6812727
18/01/2024 34.43p 35.24p 33.00p 34.00p 12133783
17/01/2024 33.80p 34.86p 33.14p 34.01p 34126380
16/01/2024 35.07p 35.85p 34.03p 34.52p 3577822
15/01/2024 35.89p 36.32p 34.63p 35.45p 5562794
12/01/2024 34.50p 36.35p 34.00p 35.94p 4586864
11/01/2024 34.00p 35.31p 32.67p 34.58p 14077893
10/01/2024 35.15p 35.73p 34.01p 34.99p 8489299
09/01/2024 34.50p 36.13p 34.50p 35.15p 4718063
08/01/2024 35.00p 36.45p 34.85p 35.63p 3499490
05/01/2024 35.00p 36.35p 34.60p 35.95p 5169122
04/01/2024 36.00p 36.95p 35.38p 36.00p 5908315
03/01/2024 37.87p 38.38p 36.01p 36.51p 3881725
02/01/2024 39.66p 40.88p 37.00p 37.38p 6848613
29/12/2023 40.30p 41.49p 40.30p 41.01p 968723
28/12/2023 40.62p 41.95p 40.30p 41.08p 894445
27/12/2023 40.75p 41.92p 40.30p 41.30p 2526195
22/12/2023 40.98p 42.00p 40.27p 41.93p 852258
21/12/2023 41.38p 42.63p 40.88p 41.09p 1548333
20/12/2023 40.59p 42.40p 40.59p 41.94p 4888265
19/12/2023 39.30p 41.37p 39.12p 40.48p 4713417
18/12/2023 40.18p 40.98p 39.48p 40.05p 3030700
15/12/2023 40.16p 41.99p 39.51p 40.48p 7657160
14/12/2023 36.66p 40.45p 36.51p 40.16p 8243274
13/12/2023 37.40p 38.80p 36.44p 36.91p 2817148
12/12/2023 37.33p 38.36p 37.31p 37.93p 2824969
11/12/2023 36.98p 38.19p 36.50p 37.94p 6422110
08/12/2023 37.58p 38.89p 37.03p 37.50p 7649534
07/12/2023 36.88p 37.98p 36.60p 37.63p 5054767
06/12/2023 34.30p 37.50p 33.91p 37.00p 24729496
05/12/2023 35.19p 35.19p 33.71p 33.97p 826479
04/12/2023 33.84p 35.50p 33.10p 34.24p 8619041
01/12/2023 32.48p 33.89p 31.52p 33.65p 10913635
30/11/2023 33.80p 34.63p 31.24p 32.01p 13257095
29/11/2023 32.80p 34.14p 32.80p 33.70p 7767290
28/11/2023 32.80p 34.41p 32.80p 33.22p 3330411
27/11/2023 33.00p 33.80p 33.00p 33.53p 859979
24/11/2023 33.40p 34.65p 32.94p 33.16p 2020763
23/11/2023 33.80p 35.71p 33.18p 33.18p 2541156
22/11/2023 34.22p 35.95p 33.80p 34.26p 3887526
21/11/2023 34.00p 35.97p 34.00p 34.48p 2942406
20/11/2023 34.07p 36.28p 34.07p 35.55p 4559426
17/11/2023 35.00p 35.90p 33.37p 35.75p 5990471
16/11/2023 34.64p 35.39p 34.34p 34.34p 3043837
15/11/2023 36.29p 36.65p 34.82p 34.93p 10607206
14/11/2023 33.23p 36.00p 33.01p 35.81p 13450230
13/11/2023 33.10p 34.50p 33.10p 33.58p 2908301
10/11/2023 33.51p 34.34p 33.12p 33.73p 4390483
09/11/2023 34.49p 34.50p 33.44p 33.86p 4244649
08/11/2023 34.83p 34.83p 33.10p 33.80p 4779164
07/11/2023 32.40p 34.66p 32.40p 34.20p 7149268
06/11/2023 32.85p 33.65p 32.01p 33.04p 8501793
03/11/2023 32.50p 34.50p 31.62p 32.88p 8053828
02/11/2023 31.94p 33.25p 30.41p 31.98p 5658796
01/11/2023 31.31p 32.54p 29.43p 31.61p 20543696
31/10/2023 31.57p 32.25p 31.01p 31.40p 4790596
30/10/2023 31.00p 32.67p 30.11p 31.80p 6112149
27/10/2023 30.75p 30.93p 29.61p 30.88p 3337854
26/10/2023 30.40p 30.65p 29.63p 30.25p 2165266
25/10/2023 30.53p 31.00p 29.64p 30.34p 5018508
24/10/2023 30.04p 31.80p 30.01p 30.43p 4199939
23/10/2023 30.50p 31.10p 29.57p 31.10p 4659662
20/10/2023 29.80p 30.80p 29.02p 30.49p 15278978
19/10/2023 30.60p 30.60p 29.33p 29.94p 6754556
18/10/2023 30.29p 31.55p 30.16p 30.16p 11004531
17/10/2023 30.19p 31.26p 29.77p 30.97p 5996826
16/10/2023 29.74p 30.99p 29.09p 30.35p 5152629
13/10/2023 29.16p 30.14p 28.09p 29.52p 16007733
12/10/2023 28.70p 30.15p 28.70p 29.32p 11651765
11/10/2023 30.96p 31.39p 29.92p 30.19p 5948553
10/10/2023 29.50p 31.10p 29.50p 31.01p 5422913
09/10/2023 30.62p 30.97p 28.81p 29.80p 10289496
06/10/2023 30.00p 31.43p 29.53p 30.33p 9209481
05/10/2023 29.01p 31.02p 28.78p 30.00p 14173540
04/10/2023 29.53p 30.50p 28.00p 29.86p 17050296
03/10/2023 28.50p 31.16p 27.77p 30.71p 31695778
02/10/2023 31.68p 32.39p 31.09p 31.58p 5104621
29/09/2023 31.75p 32.80p 31.50p 31.58p 6510531
28/09/2023 31.40p 32.24p 31.40p 32.00p 5443940
27/09/2023 31.35p 32.71p 31.18p 32.29p 4494895
26/09/2023 31.50p 32.82p 31.00p 31.67p 6961931
25/09/2023 32.23p 32.62p 31.53p 32.28p 4442706
22/09/2023 31.97p 32.87p 31.55p 32.12p 4933677
21/09/2023 32.66p 33.60p 31.89p 32.18p 5958532
20/09/2023 32.59p 33.68p 32.10p 33.22p 5666106
19/09/2023 31.65p 32.87p 31.65p 32.05p 18039568
18/09/2023 33.05p 33.73p 31.81p 32.18p 8108179
15/09/2023 33.75p 34.87p 33.06p 33.20p 5333136
14/09/2023 33.90p 34.03p 32.67p 34.03p 7247108
13/09/2023 33.80p 33.97p 33.11p 33.65p 4509037
12/09/2023 34.00p 34.82p 32.88p 33.29p 12676695
11/09/2023 33.12p 34.21p 32.95p 33.99p 3962614
08/09/2023 33.60p 34.95p 32.90p 33.12p 5777803
07/09/2023 35.45p 35.45p 33.59p 33.84p 5245081
06/09/2023 35.00p 35.62p 34.05p 34.32p 4537930
05/09/2023 35.33p 36.29p 35.02p 35.13p 10473633
04/09/2023 37.56p 38.76p 36.39p 36.57p 8500192
01/09/2023 35.45p 39.76p 35.45p 37.81p 25586420
31/08/2023 33.10p 36.47p 33.10p 35.65p 59604800
30/08/2023 33.70p 34.18p 32.80p 33.16p 9612587
29/08/2023 33.05p 33.71p 31.81p 33.16p 53943352
25/08/2023 32.50p 33.63p 32.50p 32.77p 4458475
24/08/2023 33.02p 33.99p 32.75p 33.17p 2555375
23/08/2023 33.86p 33.86p 32.59p 33.22p 5126743
22/08/2023 33.70p 34.34p 32.84p 32.90p 8652118
21/08/2023 32.80p 34.42p 32.80p 33.67p 6891638
18/08/2023 34.00p 34.82p 32.80p 33.35p 10017511
17/08/2023 35.89p 36.53p 34.61p 34.91p 3887007
16/08/2023 35.94p 36.87p 35.37p 35.77p 2957081
15/08/2023 36.00p 36.89p 35.60p 36.17p 4392559
14/08/2023 37.33p 38.95p 35.99p 36.18p 6341946
11/08/2023 38.00p 38.76p 36.71p 37.33p 3494972
10/08/2023 37.44p 38.74p 37.21p 38.41p 5691138
09/08/2023 38.52p 39.34p 37.19p 37.19p 4910788
08/08/2023 39.00p 40.31p 38.29p 38.62p 4963124
07/08/2023 38.50p 41.11p 38.50p 39.20p 4193500
04/08/2023 38.00p 39.70p 38.00p 39.39p 7214649
03/08/2023 38.00p 38.84p 37.22p 38.49p 7939026
02/08/2023 37.68p 38.46p 37.05p 37.47p 4332914
01/08/2023 38.62p 39.49p 38.07p 38.49p 3518541
31/07/2023 39.00p 40.20p 38.61p 38.93p 7126364
28/07/2023 38.25p 39.54p 37.25p 39.37p 5676547
27/07/2023 36.71p 40.00p 35.50p 38.02p 16562939
26/07/2023 34.64p 36.62p 34.52p 36.59p 48790656
25/07/2023 35.31p 35.90p 34.21p 34.93p 38674968
24/07/2023 35.40p 35.80p 34.27p 35.19p 2844518
21/07/2023 36.29p 36.56p 34.76p 35.81p 8326856
20/07/2023 37.20p 37.20p 35.95p 36.28p 4662118
19/07/2023 35.16p 36.87p 34.58p 36.48p 13648257
18/07/2023 34.51p 35.15p 34.28p 35.00p 12244675
17/07/2023 35.00p 35.49p 33.42p 34.78p 8914110
14/07/2023 35.50p 36.25p 35.22p 35.61p 3800639
13/07/2023 35.60p 36.82p 35.60p 35.74p 7702981
12/07/2023 33.40p 36.23p 33.40p 35.53p 16264514
11/07/2023 32.50p 34.90p 32.50p 34.65p 7740805
10/07/2023 33.12p 33.88p 32.51p 33.63p 3941712
07/07/2023 32.50p 33.44p 32.03p 33.09p 3963119
06/07/2023 33.46p 33.99p 32.50p 32.77p 5934419
05/07/2023 34.90p 34.90p 33.51p 33.78p 2192456
04/07/2023 34.00p 34.71p 33.61p 34.26p 3040740
03/07/2023 33.00p 34.89p 33.00p 33.87p 3674564
30/06/2023 32.90p 34.36p 32.51p 33.89p 6025019
29/06/2023 34.46p 34.50p 32.90p 32.93p 12504234
28/06/2023 34.50p 35.39p 33.22p 34.46p 8293429
27/06/2023 34.38p 34.61p 33.12p 34.57p 11510760
26/06/2023 33.03p 34.31p 33.03p 33.35p 2077400
23/06/2023 34.00p 35.35p 33.47p 33.47p 7644505
22/06/2023 33.87p 34.92p 32.76p 34.16p 9341868
21/06/2023 34.28p 35.98p 33.94p 34.33p 13041875
20/06/2023 34.00p 36.14p 33.87p 34.20p 23812312
19/06/2023 32.63p 35.00p 31.86p 34.90p 91361016
16/06/2023 33.16p 34.82p 32.21p 32.80p 20042522
15/06/2023 33.49p 34.96p 32.28p 32.63p 16394231
14/06/2023 34.90p 34.90p 31.91p 33.00p 19296134
13/06/2023 34.20p 35.18p 34.00p 34.57p 9431167
12/06/2023 35.00p 35.10p 33.87p 34.86p 8407616
09/06/2023 37.00p 38.59p 34.33p 34.66p 15326279
08/06/2023 37.77p 38.87p 37.01p 37.93p 4139617
07/06/2023 38.95p 40.37p 37.69p 37.77p 4973382
06/06/2023 40.27p 41.01p 38.74p 38.77p 5248820
05/06/2023 39.08p 41.32p 39.08p 40.63p 6678122
02/06/2023 38.35p 40.35p 37.67p 40.07p 4654795
01/06/2023 39.50p 39.98p 37.26p 38.01p 7020266
31/05/2023 41.15p 41.92p 39.11p 39.41p 13466156
30/05/2023 41.17p 42.31p 41.01p 41.42p 5937308
26/05/2023 42.30p 43.98p 41.13p 41.86p 7909311
25/05/2023 43.50p 44.98p 42.85p 43.01p 6579158
24/05/2023 45.00p 45.00p 42.78p 43.84p 7063389
23/05/2023 43.00p 43.78p 42.31p 43.42p 5902185
22/05/2023 42.87p 44.66p 42.23p 43.32p 3230010
19/05/2023 45.03p 46.93p 42.73p 42.96p 10726914
18/05/2023 41.35p 44.85p 40.31p 44.09p 13310529
17/05/2023 41.00p 42.42p 38.62p 41.40p 14553288
16/05/2023 43.90p 45.02p 40.06p 41.05p 22958672
15/05/2023 40.01p 40.90p 37.66p 38.45p 9950697
12/05/2023 40.00p 41.50p 40.00p 40.21p 6735877
11/05/2023 38.50p 40.05p 37.65p 39.65p 9678568
10/05/2023 42.00p 42.20p 37.33p 37.57p 32088688
09/05/2023 46.55p 47.05p 42.33p 43.09p 16046496
05/05/2023 46.76p 49.13p 46.35p 46.59p 6099125
04/05/2023 49.85p 49.85p 47.39p 47.48p 4801686
03/05/2023 48.89p 49.98p 48.71p 49.04p 2383226
02/05/2023 49.00p 51.16p 48.62p 48.95p 6244799
28/04/2023 49.10p 50.48p 48.78p 49.28p 4231258
27/04/2023 50.06p 51.40p 49.00p 49.26p 8753508
26/04/2023 51.80p 52.12p 48.67p 50.08p 6113635
25/04/2023 52.00p 53.48p 50.42p 50.60p 5441903

*Close Price adjusted for both dividends and splits