Boohoo Group (BOO) Share Price

Retail Sector

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

Date Open High Low Close* Volume
11/12/2020 300.80p 302.10p 288.64p 290.40p 9463357
10/12/2020 310.90p 310.90p 299.00p 302.00p 4763524
09/12/2020 309.80p 314.50p 306.80p 310.20p 7707581
08/12/2020 310.00p 310.90p 302.70p 307.30p 4864102
07/12/2020 308.00p 312.40p 299.20p 308.50p 7262471
04/12/2020 316.00p 318.40p 304.50p 307.70p 8407006
03/12/2020 318.90p 321.80p 313.50p 315.80p 7459204
02/12/2020 320.00p 327.80p 313.80p 314.60p 7835479
01/12/2020 316.70p 327.00p 316.60p 319.00p 7926578
30/11/2020 303.80p 322.33p 302.60p 313.00p 12683201
27/11/2020 300.50p 304.41p 296.20p 301.90p 7635418
26/11/2020 297.00p 302.50p 290.00p 300.30p 8120224
25/11/2020 290.00p 295.00p 284.16p 290.30p 6480696
24/11/2020 296.90p 299.90p 280.50p 288.90p 10662079
23/11/2020 301.00p 305.60p 292.30p 295.20p 7411154
20/11/2020 295.10p 305.42p 295.10p 304.70p 6297226
19/11/2020 302.30p 305.68p 291.40p 299.00p 9196334
18/11/2020 292.10p 308.86p 290.70p 300.50p 13145821
17/11/2020 284.20p 292.30p 284.20p 291.00p 6932471
16/11/2020 286.00p 289.10p 276.17p 284.20p 9239793
13/11/2020 277.50p 288.00p 274.00p 282.00p 7580527
12/11/2020 274.20p 279.50p 268.58p 277.10p 6800486
11/11/2020 268.60p 274.90p 263.30p 273.70p 9134135
10/11/2020 269.70p 275.88p 264.48p 266.00p 10759022
09/11/2020 290.00p 296.00p 261.80p 268.50p 17067484
06/11/2020 286.00p 286.80p 278.10p 285.00p 4125976
05/11/2020 284.40p 288.00p 279.20p 285.00p 8051043
04/11/2020 267.40p 281.30p 267.40p 280.90p 6372591
03/11/2020 275.30p 278.30p 268.60p 271.50p 5946503
02/11/2020 267.90p 277.40p 261.90p 272.90p 5948058
30/10/2020 273.20p 273.40p 263.73p 271.60p 5651100
29/10/2020 266.20p 269.00p 260.90p 267.30p 4845471
28/10/2020 270.00p 275.50p 261.00p 265.70p 7483204
27/10/2020 277.00p 283.29p 271.71p 273.60p 5968345
26/10/2020 278.30p 288.50p 269.82p 275.00p 13353203
23/10/2020 264.10p 281.90p 264.10p 279.00p 14093230
22/10/2020 260.00p 267.70p 254.80p 264.50p 9637931
21/10/2020 255.00p 270.61p 250.40p 261.80p 22885596
20/10/2020 226.00p 267.24p 215.00p 250.10p 37174352
19/10/2020 280.00p 287.20p 252.10p 254.00p 39415616
16/10/2020 315.40p 322.50p 313.30p 315.60p 5464582
15/10/2020 316.00p 323.07p 307.40p 313.40p 7094772
14/10/2020 327.30p 338.90p 314.99p 318.00p 9744542
13/10/2020 342.00p 342.00p 325.00p 332.00p 7229019
12/10/2020 352.30p 355.18p 341.40p 347.00p 6949779
09/10/2020 344.00p 354.30p 336.73p 350.20p 7197200
08/10/2020 341.40p 348.92p 336.40p 336.70p 6908679
07/10/2020 335.50p 341.08p 318.00p 339.00p 11921033
06/10/2020 354.70p 355.27p 335.30p 335.50p 12623721
05/10/2020 359.20p 363.80p 345.50p 355.30p 6050859
02/10/2020 355.80p 359.40p 347.66p 355.80p 10084602
01/10/2020 365.00p 379.60p 340.46p 358.70p 17865724
30/09/2020 380.00p 402.30p 362.00p 375.50p 23194226
29/09/2020 379.60p 391.50p 377.22p 390.00p 13139267
28/09/2020 375.90p 389.00p 372.80p 378.00p 11170131
25/09/2020 392.50p 395.30p 352.00p 374.50p 31626036
24/09/2020 320.00p 329.00p 317.40p 324.40p 5794376
23/09/2020 325.00p 335.90p 317.20p 323.60p 11632048
22/09/2020 312.10p 319.30p 308.10p 312.70p 4539147
21/09/2020 315.40p 321.60p 302.78p 310.00p 7462620
18/09/2020 314.00p 321.85p 312.50p 319.10p 4317557
17/09/2020 310.00p 318.10p 306.50p 316.50p 3878528
16/09/2020 314.10p 325.00p 310.75p 315.00p 6632550
15/09/2020 301.40p 316.89p 301.40p 313.00p 6557252
14/09/2020 301.00p 308.50p 296.20p 307.50p 5829429
11/09/2020 298.90p 301.50p 295.08p 298.50p 3241282
10/09/2020 299.00p 303.56p 295.10p 297.80p 5522397
09/09/2020 304.40p 304.61p 297.40p 301.00p 5605404
08/09/2020 306.40p 309.93p 290.00p 304.60p 10958708
07/09/2020 308.60p 311.70p 302.40p 309.50p 4712452
04/09/2020 297.10p 310.70p 292.40p 301.30p 10998165
03/09/2020 306.20p 311.40p 295.00p 295.00p 8916069
02/09/2020 308.50p 317.00p 303.10p 305.80p 5635157
01/09/2020 283.10p 311.24p 283.00p 303.80p 11510936
28/08/2020 320.00p 322.31p 265.00p 289.50p 20839852
27/08/2020 313.90p 323.91p 311.15p 319.30p 5334545
26/08/2020 303.70p 315.70p 303.50p 315.70p 4081629
25/08/2020 302.10p 308.20p 298.77p 308.20p 9613403
24/08/2020 302.10p 309.40p 301.70p 304.90p 5080653
21/08/2020 307.50p 313.81p 294.80p 305.20p 9290707
20/08/2020 309.40p 315.32p 301.50p 307.00p 4360635
19/08/2020 316.30p 317.50p 302.40p 311.70p 8669592
18/08/2020 325.00p 328.80p 314.60p 316.30p 7996524
17/08/2020 315.40p 324.80p 313.10p 324.80p 7303865
14/08/2020 320.00p 320.26p 311.10p 315.50p 5488052
13/08/2020 319.30p 323.39p 314.76p 320.00p 7760911
12/08/2020 303.00p 318.89p 300.00p 317.90p 14230889
11/08/2020 296.70p 297.90p 291.01p 297.90p 9206787
10/08/2020 287.10p 297.70p 285.70p 292.40p 11732300
07/08/2020 279.50p 293.90p 277.80p 286.60p 12668765
06/08/2020 275.60p 289.40p 272.10p 278.10p 11861643
05/08/2020 265.60p 276.90p 261.50p 275.00p 10102662
04/08/2020 269.80p 271.70p 260.80p 265.00p 8841456
03/08/2020 263.00p 270.30p 257.02p 270.30p 6885085
31/07/2020 266.30p 267.50p 258.96p 261.00p 7538220
30/07/2020 270.00p 271.45p 254.60p 263.20p 9793290
29/07/2020 264.00p 272.30p 262.07p 270.00p 8988513
28/07/2020 261.30p 267.80p 250.67p 266.40p 12196297
27/07/2020 256.60p 258.00p 245.00p 253.70p 7500314
24/07/2020 262.00p 262.00p 252.10p 255.00p 7076623
23/07/2020 261.90p 263.70p 251.40p 258.00p 7322349
22/07/2020 266.20p 273.70p 252.50p 257.40p 18914912
21/07/2020 256.00p 270.00p 252.42p 264.70p 24105188
20/07/2020 232.90p 249.50p 231.71p 249.50p 23564624
17/07/2020 240.00p 244.38p 217.80p 229.50p 26019366
16/07/2020 212.00p 238.90p 205.00p 235.00p 36582772
15/07/2020 224.00p 231.26p 208.70p 210.00p 28364842
14/07/2020 234.00p 236.70p 214.00p 217.00p 24324324
13/07/2020 272.00p 272.30p 226.15p 230.00p 37318772
10/07/2020 290.00p 309.00p 270.00p 279.50p 35657776
09/07/2020 247.00p 300.50p 247.00p 286.10p 69401792
08/07/2020 260.90p 266.20p 197.60p 224.50p 76232024
07/07/2020 295.60p 297.56p 250.00p 261.40p 47612296
06/07/2020 367.00p 368.00p 275.60p 296.70p 34977724
03/07/2020 405.00p 405.00p 385.80p 387.50p 4000289
02/07/2020 396.00p 407.30p 391.70p 400.00p 6465788
01/07/2020 411.90p 413.00p 393.40p 400.10p 4232131
30/06/2020 406.20p 412.00p 401.86p 412.00p 5650453
29/06/2020 409.00p 414.64p 405.40p 406.00p 2817061
26/06/2020 410.00p 416.90p 406.00p 408.80p 3831372
25/06/2020 405.00p 415.00p 399.66p 410.00p 3722174
24/06/2020 412.90p 420.00p 405.10p 405.40p 3954896
23/06/2020 412.00p 418.10p 407.40p 411.70p 2687122
22/06/2020 410.00p 415.00p 406.41p 410.10p 3452873
19/06/2020 411.60p 417.80p 402.52p 413.00p 5090646
18/06/2020 414.60p 420.00p 400.00p 412.30p 8400262
17/06/2020 420.00p 433.50p 410.70p 415.00p 16297448
16/06/2020 377.70p 389.30p 374.70p 389.30p 6217320
15/06/2020 356.10p 373.90p 351.26p 371.70p 4069854
12/06/2020 363.00p 370.20p 354.50p 363.70p 3738392
11/06/2020 359.00p 367.90p 355.00p 363.90p 2706179
10/06/2020 380.00p 380.00p 365.00p 372.60p 3044765
09/06/2020 363.50p 371.10p 357.10p 367.70p 5324125
08/06/2020 371.20p 380.60p 363.40p 367.80p 3744589
05/06/2020 387.00p 390.00p 378.70p 383.30p 4644617
04/06/2020 385.00p 386.10p 375.54p 381.70p 3659619
03/06/2020 388.50p 394.30p 381.64p 388.00p 5286028
02/06/2020 390.40p 397.86p 385.40p 386.90p 4118173
01/06/2020 391.00p 394.70p 376.00p 390.00p 4827134
29/05/2020 390.00p 390.00p 371.00p 387.10p 12500519
28/05/2020 368.30p 396.19p 355.10p 384.60p 16770516
27/05/2020 324.80p 345.70p 320.80p 334.90p 12172432
26/05/2020 371.00p 380.40p 313.50p 338.30p 16626177
22/05/2020 336.40p 360.90p 335.10p 359.30p 4509253
21/05/2020 344.90p 350.20p 338.00p 347.70p 4588219
20/05/2020 346.40p 349.00p 337.10p 343.00p 4344300
19/05/2020 356.10p 361.50p 331.30p 339.80p 6942358
18/05/2020 365.00p 367.90p 349.30p 350.70p 5994870
15/05/2020 359.90p 369.70p 346.30p 356.90p 6471130
14/05/2020 359.00p 365.00p 348.70p 351.30p 4219180
13/05/2020 355.40p 362.40p 345.25p 359.00p 4380802
12/05/2020 367.00p 371.21p 355.32p 362.00p 4845657
11/05/2020 356.00p 375.00p 350.00p 370.40p 13140633
07/05/2020 331.00p 348.70p 329.70p 347.00p 8659747
06/05/2020 316.00p 330.60p 314.60p 330.00p 7507344
05/05/2020 335.60p 335.60p 311.90p 313.70p 5370681
04/05/2020 313.10p 327.80p 305.00p 326.10p 5612210
01/05/2020 313.40p 319.10p 308.15p 311.90p 4166250
30/04/2020 329.30p 335.20p 318.81p 323.00p 6263726
29/04/2020 344.50p 344.50p 323.47p 328.50p 9569682
28/04/2020 335.60p 354.60p 333.80p 338.00p 17188304
27/04/2020 325.00p 339.70p 320.10p 330.30p 10394630
24/04/2020 322.00p 325.00p 310.11p 318.40p 7491513
23/04/2020 303.00p 319.70p 294.15p 317.00p 19314836
22/04/2020 275.40p 305.00p 272.60p 305.00p 14732178
21/04/2020 271.60p 279.30p 265.80p 271.50p 9361525
20/04/2020 286.90p 294.00p 276.13p 277.40p 9525411
17/04/2020 287.20p 295.90p 278.50p 281.60p 9961130
16/04/2020 270.20p 281.40p 270.06p 277.60p 6987842
15/04/2020 267.00p 276.30p 261.40p 269.90p 9733056
14/04/2020 264.00p 280.67p 257.00p 267.90p 12178814
09/04/2020 245.70p 275.60p 244.10p 258.00p 11871644
08/04/2020 213.70p 246.40p 212.70p 242.80p 9969279
07/04/2020 205.00p 236.15p 205.00p 218.60p 12326635
06/04/2020 188.15p 204.70p 185.04p 203.00p 6009199
03/04/2020 182.30p 187.08p 176.15p 180.00p 5028169
02/04/2020 193.95p 193.95p 179.10p 182.40p 5571060
01/04/2020 181.55p 191.13p 179.90p 186.55p 7697985
31/03/2020 190.05p 196.87p 184.70p 190.80p 7436919
30/03/2020 206.10p 208.00p 182.55p 187.70p 11973140
27/03/2020 206.90p 209.50p 189.25p 205.00p 9155461
26/03/2020 210.00p 222.60p 201.10p 216.00p 7151806
25/03/2020 191.00p 211.43p 187.25p 209.50p 13977453
24/03/2020 175.65p 187.00p 164.45p 187.00p 9189800
23/03/2020 183.10p 185.25p 158.75p 168.50p 11563909
20/03/2020 178.35p 201.45p 165.60p 190.00p 13237908
19/03/2020 159.35p 175.75p 147.75p 168.70p 11831040
18/03/2020 187.65p 189.17p 133.10p 157.50p 15915727
17/03/2020 222.90p 231.43p 179.90p 187.65p 8273266
16/03/2020 224.20p 231.30p 195.45p 222.90p 9458578
13/03/2020 239.50p 250.60p 234.60p 237.80p 8940347
12/03/2020 245.00p 249.60p 219.66p 231.80p 8322853
11/03/2020 265.10p 270.80p 254.10p 255.40p 7516812
10/03/2020 266.00p 273.40p 259.10p 266.00p 7049965
09/03/2020 255.60p 275.00p 249.87p 264.70p 6908599
06/03/2020 298.40p 299.40p 280.60p 281.20p 4319715
05/03/2020 310.00p 313.00p 301.50p 302.10p 2246367
04/03/2020 301.10p 309.80p 285.70p 309.30p 3769925
03/03/2020 305.50p 312.50p 298.80p 300.30p 4048735
02/03/2020 296.70p 314.05p 294.00p 301.30p 8125431

*Close Price adjusted for both dividends and splits