Boohoo Group (BOO) Share Price

Retail Sector

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

Date Open High Low Close* Volume
24/04/2023 50.88p 53.74p 50.10p 52.42p 4008225
21/04/2023 52.80p 52.80p 50.32p 52.00p 17692620
20/04/2023 49.86p 52.74p 49.00p 52.18p 4829809
19/04/2023 50.58p 52.34p 50.00p 50.42p 9727527
18/04/2023 55.50p 56.10p 53.00p 53.04p 4055148
17/04/2023 52.06p 55.55p 51.20p 55.12p 13464665
14/04/2023 52.00p 52.92p 50.92p 52.44p 3315194
13/04/2023 54.00p 54.12p 51.24p 51.80p 3594454
12/04/2023 54.10p 56.12p 52.78p 52.78p 6031644
11/04/2023 55.88p 57.78p 54.02p 54.20p 4593326
06/04/2023 55.00p 57.28p 54.76p 55.42p 11946837
05/04/2023 57.16p 57.90p 55.42p 56.02p 3716207
04/04/2023 59.00p 59.48p 57.35p 57.76p 3058460
03/04/2023 58.00p 60.94p 57.74p 58.44p 7156409
31/03/2023 57.42p 60.36p 55.52p 59.50p 6966995
30/03/2023 54.08p 57.90p 53.12p 57.50p 8154763
29/03/2023 53.10p 56.48p 51.50p 54.08p 5614970
28/03/2023 55.00p 56.20p 51.94p 53.14p 7871816
27/03/2023 52.60p 54.70p 51.78p 52.38p 6130133
24/03/2023 53.98p 54.56p 52.50p 53.40p 13333591
23/03/2023 54.40p 54.74p 52.26p 54.28p 5232039
22/03/2023 53.20p 54.36p 51.44p 53.86p 12129815
21/03/2023 52.00p 52.94p 49.62p 51.96p 6973909
20/03/2023 49.78p 51.64p 48.47p 49.55p 10617349
17/03/2023 54.56p 55.20p 50.94p 51.02p 5751462
16/03/2023 54.00p 54.40p 51.64p 53.84p 4463631
15/03/2023 55.00p 55.68p 50.68p 52.60p 8280782
14/03/2023 52.04p 56.02p 50.68p 55.68p 5579125
13/03/2023 52.00p 54.70p 50.76p 52.32p 6009897
10/03/2023 53.20p 55.00p 52.08p 53.10p 6300691
09/03/2023 56.00p 56.00p 53.04p 54.86p 4384203
08/03/2023 55.06p 57.64p 53.46p 54.60p 5033457
07/03/2023 56.00p 58.20p 54.02p 55.34p 8124247
06/03/2023 55.90p 56.79p 54.92p 55.76p 7680422
03/03/2023 53.24p 56.12p 51.40p 55.38p 7893290
02/03/2023 50.80p 53.68p 49.99p 53.24p 9057272
01/03/2023 50.00p 52.64p 49.57p 51.02p 5959314
28/02/2023 48.90p 51.60p 48.55p 50.32p 5231711
27/02/2023 48.00p 50.58p 47.04p 50.08p 2808043
24/02/2023 49.14p 49.76p 47.19p 48.05p 5607032
23/02/2023 48.44p 50.89p 48.44p 49.00p 3837038
22/02/2023 49.53p 50.40p 48.23p 49.26p 6082126
21/02/2023 53.80p 53.80p 50.06p 50.08p 5633024
20/02/2023 55.70p 55.70p 51.80p 52.76p 12304841
17/02/2023 50.68p 55.82p 48.35p 54.76p 18107888
16/02/2023 45.60p 49.50p 45.60p 49.00p 10190443
15/02/2023 47.00p 47.67p 45.75p 46.65p 8464279
14/02/2023 50.00p 51.50p 46.65p 46.65p 8516719
13/02/2023 47.50p 51.22p 46.96p 50.46p 13306741
10/02/2023 49.00p 49.36p 46.35p 47.25p 22365540
09/02/2023 48.69p 49.29p 47.01p 49.14p 9014617
08/02/2023 47.80p 49.11p 46.62p 47.89p 7992241
07/02/2023 49.40p 49.40p 45.97p 46.81p 4921058
06/02/2023 48.32p 49.69p 47.88p 48.80p 6473465
03/02/2023 48.25p 50.54p 47.95p 50.54p 5538635
02/02/2023 46.00p 50.86p 44.72p 49.00p 16125697
01/02/2023 45.00p 46.00p 43.70p 45.83p 6594614
31/01/2023 43.64p 44.85p 43.14p 44.14p 4322847
30/01/2023 44.75p 44.75p 43.11p 44.09p 3978950
27/01/2023 42.30p 44.72p 41.52p 44.60p 5957458
26/01/2023 41.48p 43.80p 40.47p 42.60p 7415384
25/01/2023 44.30p 45.83p 42.45p 43.05p 8017296
24/01/2023 47.50p 47.50p 44.59p 44.59p 13467601
23/01/2023 47.00p 47.89p 44.56p 45.30p 7415405
20/01/2023 44.77p 46.71p 43.98p 46.00p 24397428
19/01/2023 44.34p 46.32p 41.97p 42.41p 37580328
18/01/2023 47.00p 48.50p 46.01p 47.37p 10750303
17/01/2023 44.71p 48.41p 44.50p 48.07p 14145971
16/01/2023 45.40p 46.84p 43.78p 46.55p 8985366
13/01/2023 44.00p 45.27p 42.01p 45.13p 11440680
12/01/2023 39.00p 44.44p 38.05p 43.00p 29270038
11/01/2023 37.90p 39.14p 37.89p 38.60p 4837934
10/01/2023 39.81p 40.24p 37.47p 37.76p 8472614
09/01/2023 39.50p 41.19p 38.96p 40.25p 7892383
06/01/2023 39.22p 40.44p 37.50p 38.96p 8395327
05/01/2023 37.70p 40.50p 37.70p 39.64p 12534465
04/01/2023 37.60p 38.95p 36.54p 38.08p 5265832
03/01/2023 35.50p 37.79p 35.50p 36.92p 8791036
30/12/2022 35.32p 36.14p 35.08p 35.43p 2084668
29/12/2022 33.00p 36.34p 32.65p 36.00p 8255854
28/12/2022 34.28p 35.14p 33.17p 33.89p 10642661
23/12/2022 34.00p 35.00p 32.95p 34.75p 8030565
22/12/2022 36.00p 37.10p 34.77p 34.95p 8730065
21/12/2022 35.93p 38.03p 35.79p 36.27p 4807843
20/12/2022 36.04p 37.14p 35.71p 36.47p 2441917
19/12/2022 36.00p 37.96p 36.00p 36.85p 5953843
16/12/2022 37.42p 37.87p 36.04p 36.47p 8526887
15/12/2022 39.00p 39.93p 37.50p 37.69p 5712225
14/12/2022 40.21p 40.89p 36.81p 39.87p 19849750
13/12/2022 41.38p 42.89p 39.88p 40.30p 14189566
12/12/2022 41.50p 41.70p 39.64p 41.02p 8077511
09/12/2022 43.73p 44.85p 41.57p 41.72p 6282503
08/12/2022 44.83p 45.32p 43.70p 43.79p 4298331
07/12/2022 45.40p 45.90p 43.92p 44.82p 15020396
06/12/2022 44.80p 46.27p 44.28p 45.44p 6116767
05/12/2022 46.47p 48.27p 44.76p 45.55p 9387478
02/12/2022 43.08p 46.99p 43.08p 45.75p 9916155
01/12/2022 42.62p 45.00p 41.20p 43.68p 12512762
30/11/2022 40.26p 42.18p 39.71p 41.63p 34311852
29/11/2022 39.70p 41.20p 39.00p 39.44p 14382546
28/11/2022 40.00p 42.31p 38.41p 41.14p 5835456
25/11/2022 40.00p 41.95p 38.15p 40.05p 12612775
24/11/2022 38.71p 41.82p 38.59p 41.37p 13167500
23/11/2022 35.15p 38.89p 35.01p 38.38p 17283764
22/11/2022 39.40p 40.31p 38.02p 38.81p 10184897
21/11/2022 41.17p 43.16p 39.00p 39.70p 18544616
18/11/2022 43.62p 45.99p 42.00p 43.03p 5236344
17/11/2022 45.19p 46.99p 43.61p 44.00p 8157546
16/11/2022 48.00p 49.64p 45.01p 45.66p 21480040
15/11/2022 50.32p 51.92p 48.04p 48.40p 12099921
14/11/2022 54.98p 55.18p 51.50p 51.78p 10632906
11/11/2022 52.02p 56.68p 50.48p 53.76p 21497504
10/11/2022 47.50p 51.62p 44.51p 50.70p 11175388
09/11/2022 47.53p 48.82p 46.00p 46.26p 7308767
08/11/2022 48.79p 48.88p 45.01p 47.66p 13430518
07/11/2022 45.82p 49.49p 42.94p 46.77p 17383560
04/11/2022 40.90p 45.75p 40.90p 45.20p 12374751
03/11/2022 42.30p 43.20p 40.94p 42.07p 6796364
02/11/2022 45.63p 46.32p 42.45p 42.77p 12829342
01/11/2022 42.54p 47.61p 40.51p 47.26p 14232231
31/10/2022 41.80p 43.39p 39.50p 40.59p 7652960
28/10/2022 44.00p 44.00p 41.79p 42.09p 7804388
27/10/2022 44.62p 45.75p 42.01p 44.89p 9703990
26/10/2022 40.06p 45.98p 40.05p 45.02p 11824599
25/10/2022 37.48p 40.50p 36.13p 40.45p 7512853
24/10/2022 39.50p 39.50p 36.44p 37.33p 9744381
21/10/2022 40.79p 40.79p 37.63p 38.02p 5470700
20/10/2022 38.00p 40.81p 37.77p 40.34p 6006002
19/10/2022 38.14p 40.83p 38.00p 38.31p 5080817
18/10/2022 37.50p 41.99p 37.50p 39.58p 6410490
17/10/2022 38.70p 39.91p 37.27p 39.02p 7984809
14/10/2022 38.10p 40.65p 37.78p 38.74p 11254295
13/10/2022 35.50p 39.17p 35.28p 38.58p 15251844
12/10/2022 36.87p 37.17p 35.45p 35.84p 8470955
11/10/2022 36.86p 37.98p 35.20p 37.44p 7602441
10/10/2022 36.20p 36.21p 34.67p 35.47p 9730016
07/10/2022 36.95p 37.47p 35.88p 36.20p 9369957
06/10/2022 36.79p 38.57p 36.20p 37.58p 8380433
05/10/2022 38.70p 39.67p 36.69p 36.84p 6168722
04/10/2022 37.50p 38.98p 36.32p 38.54p 9777012
03/10/2022 35.50p 37.50p 35.50p 36.20p 9099834
30/09/2022 39.84p 39.96p 35.53p 36.45p 18089688
29/09/2022 38.50p 39.08p 36.45p 38.30p 11905660
28/09/2022 32.96p 40.80p 30.00p 39.65p 31745864
27/09/2022 39.03p 40.66p 36.43p 36.73p 10257479
26/09/2022 38.88p 40.49p 36.38p 39.66p 15290826
23/09/2022 41.66p 42.99p 38.91p 39.86p 11772071
22/09/2022 40.02p 43.46p 40.02p 42.41p 7936198
21/09/2022 40.38p 42.19p 39.73p 41.94p 9104580
20/09/2022 41.94p 42.94p 39.73p 40.57p 16663194
19/09/2022 40.10p 42.68p 40.10p 41.96p 5746534
16/09/2022 40.10p 42.68p 40.10p 41.96p 5746534
15/09/2022 41.00p 41.56p 40.45p 41.06p 7590480
14/09/2022 41.00p 42.70p 40.46p 41.09p 13529289
13/09/2022 45.40p 45.40p 41.55p 41.68p 10877593
12/09/2022 43.99p 46.36p 43.59p 45.41p 9265441
09/09/2022 42.00p 46.09p 42.00p 44.05p 11786029
08/09/2022 43.63p 46.31p 41.10p 43.25p 9416349
07/09/2022 44.69p 46.15p 43.09p 45.47p 4978842
06/09/2022 44.60p 48.81p 42.69p 44.45p 12132100
05/09/2022 42.34p 43.89p 40.77p 43.17p 34028708
02/09/2022 40.62p 48.00p 40.30p 44.20p 11007770
01/09/2022 42.00p 42.91p 39.06p 40.61p 14210386
31/08/2022 45.64p 45.64p 41.52p 41.81p 7252511
30/08/2022 41.79p 45.70p 41.47p 43.62p 9207656
29/08/2022 46.04p 47.92p 43.00p 43.41p 11455527
26/08/2022 46.04p 47.92p 43.00p 43.41p 11455527
25/08/2022 46.50p 47.92p 45.00p 45.69p 9623023
24/08/2022 46.27p 47.78p 45.30p 47.04p 8893310
23/08/2022 48.50p 49.56p 45.46p 46.77p 12697425
22/08/2022 52.70p 53.94p 48.35p 48.56p 12823398
19/08/2022 55.40p 55.40p 52.50p 53.08p 6746929
18/08/2022 57.82p 58.94p 54.52p 55.40p 8945363
17/08/2022 62.18p 62.84p 57.54p 57.54p 7495794
16/08/2022 62.00p 63.94p 60.92p 61.34p 7296679
15/08/2022 62.60p 64.20p 62.02p 62.30p 3838305
12/08/2022 62.98p 72.00p 61.28p 63.26p 3996999
11/08/2022 64.42p 65.40p 61.90p 62.22p 4454814
10/08/2022 59.60p 64.64p 57.56p 64.00p 6253552
09/08/2022 64.80p 64.80p 58.58p 59.02p 7771685
08/08/2022 64.80p 65.22p 61.42p 63.12p 4640652
05/08/2022 65.00p 67.54p 63.26p 63.40p 4761839
04/08/2022 65.62p 72.96p 63.80p 66.52p 8012634
03/08/2022 59.50p 66.00p 59.00p 65.56p 6409342
02/08/2022 63.04p 64.26p 59.60p 60.84p 6113758
01/08/2022 66.94p 67.98p 63.98p 64.30p 7168670
29/07/2022 68.70p 68.70p 66.56p 67.08p 5946446
28/07/2022 67.50p 69.36p 65.54p 66.10p 6153939
27/07/2022 63.00p 67.50p 63.00p 66.08p 5281731
26/07/2022 68.90p 68.90p 64.35p 65.38p 10344544
25/07/2022 66.78p 69.86p 65.20p 68.32p 8801337
22/07/2022 66.00p 67.74p 63.19p 67.12p 9467674
21/07/2022 62.34p 65.36p 61.72p 64.18p 8246440
20/07/2022 62.40p 62.70p 59.68p 62.56p 6705456
19/07/2022 59.98p 60.72p 58.42p 60.50p 4694405
18/07/2022 60.00p 60.50p 58.00p 60.00p 7469409
15/07/2022 57.00p 58.10p 53.94p 57.94p 6468870
14/07/2022 55.10p 57.82p 54.08p 55.20p 6768849
13/07/2022 55.08p 56.78p 53.95p 56.28p 11097418
12/07/2022 55.42p 56.24p 52.76p 55.20p 7677205

*Close Price adjusted for both dividends and splits