Boohoo Group (BOO) Share Price

Retail Sector

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

Date Open High Low Close* Volume
28/02/2020 283.00p 291.90p 281.86p 291.00p 6921985
27/02/2020 298.10p 301.30p 289.18p 295.30p 4721834
26/02/2020 302.30p 306.00p 297.10p 304.00p 8011228
25/02/2020 316.00p 319.40p 306.30p 307.10p 3856746
24/02/2020 321.20p 326.20p 315.10p 316.00p 4394292
21/02/2020 324.60p 330.50p 322.60p 327.10p 2351394
20/02/2020 327.40p 333.00p 325.60p 327.00p 3183880
19/02/2020 317.40p 327.10p 313.00p 327.10p 2450987
18/02/2020 323.40p 324.64p 318.00p 318.10p 5079687
17/02/2020 320.00p 327.70p 318.90p 323.60p 1449657
14/02/2020 328.60p 328.60p 320.40p 321.10p 5187785
13/02/2020 327.40p 383.00p 321.50p 325.50p 2716352
12/02/2020 332.80p 337.40p 328.50p 330.00p 2922957
11/02/2020 327.00p 336.50p 325.44p 328.70p 2228118
10/02/2020 319.50p 326.40p 318.70p 323.60p 1661332
07/02/2020 321.50p 326.70p 318.90p 322.10p 3600522
06/02/2020 324.90p 327.80p 321.90p 325.40p 2211627
05/02/2020 321.80p 328.30p 319.10p 324.80p 4250903
04/02/2020 314.00p 323.83p 312.50p 322.20p 4684326
03/02/2020 304.60p 313.40p 302.97p 312.20p 4409287
31/01/2020 300.90p 304.60p 300.40p 302.30p 2622371
30/01/2020 305.80p 311.52p 299.20p 302.10p 2285467
29/01/2020 309.20p 309.20p 303.70p 306.00p 1692488
28/01/2020 309.60p 309.60p 298.50p 306.20p 3520419
27/01/2020 313.00p 313.00p 304.80p 306.10p 2948617
24/01/2020 313.40p 316.81p 311.82p 314.20p 2790018
23/01/2020 314.90p 317.60p 309.00p 311.00p 3195558
22/01/2020 317.80p 320.00p 312.00p 314.10p 3168015
21/01/2020 324.80p 324.92p 311.19p 313.50p 3431484
20/01/2020 330.00p 330.62p 322.20p 323.00p 2530182
17/01/2020 325.80p 334.10p 322.89p 328.00p 2990300
16/01/2020 326.80p 328.60p 322.90p 324.50p 4278218
15/01/2020 334.80p 339.51p 320.70p 323.00p 7333310
14/01/2020 321.20p 338.10p 318.61p 333.70p 18577372
13/01/2020 306.00p 318.70p 305.99p 318.00p 7215476
10/01/2020 317.00p 317.00p 306.80p 306.80p 5408919
09/01/2020 306.10p 315.70p 304.10p 314.10p 4708680
08/01/2020 302.90p 308.40p 299.50p 307.00p 3825665
07/01/2020 296.80p 304.20p 296.62p 302.20p 3224950
06/01/2020 299.10p 301.88p 293.30p 300.00p 4468226
03/01/2020 299.80p 310.20p 290.22p 302.70p 4929904
02/01/2020 300.00p 302.80p 297.60p 299.10p 3128866
31/12/2019 298.20p 299.80p 295.73p 297.90p 819967
30/12/2019 297.90p 300.80p 295.30p 295.80p 1654762
27/12/2019 298.00p 304.90p 290.52p 296.60p 2938576
24/12/2019 298.00p 298.00p 290.43p 297.20p 1611425
23/12/2019 285.60p 293.50p 285.60p 290.80p 2923043
20/12/2019 288.00p 293.28p 287.00p 287.40p 2260637
19/12/2019 299.20p 299.30p 286.90p 288.60p 4541898
18/12/2019 286.60p 299.60p 283.03p 296.30p 7495403
17/12/2019 283.90p 288.03p 280.98p 284.60p 4488779
16/12/2019 279.60p 285.00p 276.63p 284.60p 7858721
13/12/2019 270.00p 284.20p 265.34p 276.70p 13712770
12/12/2019 267.00p 268.27p 261.18p 262.60p 4810841
11/12/2019 266.60p 270.50p 261.70p 267.00p 4958181
10/12/2019 271.50p 274.40p 263.90p 266.70p 5709483
09/12/2019 274.00p 278.10p 271.38p 273.80p 4482221
06/12/2019 280.00p 283.20p 270.04p 276.00p 7596844
05/12/2019 289.00p 294.50p 279.39p 279.40p 13792374
04/12/2019 308.90p 309.50p 296.00p 297.10p 3626837
03/12/2019 300.50p 314.00p 298.57p 306.30p 4402307
02/12/2019 306.00p 311.70p 298.00p 299.50p 4489416
29/11/2019 315.70p 316.90p 311.43p 315.40p 3180421
28/11/2019 314.00p 316.80p 312.00p 314.00p 2682090
27/11/2019 308.00p 314.70p 308.00p 312.00p 3939372
26/11/2019 310.40p 311.00p 306.30p 308.20p 3818152
25/11/2019 296.50p 309.40p 296.40p 307.80p 4539855
22/11/2019 295.10p 299.90p 293.60p 296.00p 3349490
21/11/2019 291.80p 297.40p 289.60p 295.60p 2324561
20/11/2019 289.10p 297.70p 286.90p 295.10p 4967716
19/11/2019 276.00p 293.20p 275.19p 290.00p 5922433
18/11/2019 266.00p 275.50p 264.69p 274.70p 3668386
15/11/2019 260.70p 264.80p 259.60p 264.10p 3670118
14/11/2019 263.50p 268.50p 260.60p 261.10p 4345267
13/11/2019 256.30p 262.90p 256.30p 260.60p 1858074
12/11/2019 263.50p 264.20p 254.70p 258.40p 4331742
11/11/2019 260.20p 263.50p 259.21p 262.50p 1228881
08/11/2019 264.80p 265.00p 259.70p 262.00p 1847434
07/11/2019 262.50p 265.00p 261.10p 264.00p 2547189
06/11/2019 258.20p 262.70p 257.10p 261.30p 2375388
05/11/2019 261.40p 263.80p 258.60p 259.90p 2152849
04/11/2019 264.30p 265.05p 260.58p 262.50p 1537271
01/11/2019 263.70p 267.20p 261.40p 262.50p 2063787
31/10/2019 263.00p 269.60p 258.54p 264.00p 2681208
30/10/2019 265.00p 265.00p 261.05p 262.70p 3270586
29/10/2019 267.90p 270.70p 264.10p 265.00p 5042964
28/10/2019 272.60p 273.30p 266.60p 269.20p 3444496
25/10/2019 269.50p 274.90p 267.10p 272.30p 3178387
24/10/2019 270.40p 272.20p 264.80p 266.20p 3111269
23/10/2019 273.20p 274.90p 269.40p 270.10p 1785160
22/10/2019 272.10p 276.00p 271.40p 273.10p 2526455
21/10/2019 274.40p 274.70p 268.40p 272.40p 3466709
18/10/2019 280.00p 281.00p 271.90p 272.20p 3966298
17/10/2019 278.70p 283.80p 276.30p 278.90p 5729119
16/10/2019 277.50p 281.70p 276.90p 278.70p 5750545
15/10/2019 278.80p 279.60p 272.70p 275.00p 3379379
14/10/2019 272.00p 276.72p 270.90p 276.70p 5468295
11/10/2019 269.60p 274.70p 265.85p 271.00p 5296285
10/10/2019 265.30p 269.10p 261.80p 267.20p 4872239
09/10/2019 270.10p 274.70p 265.40p 266.20p 2301501
08/10/2019 273.50p 277.20p 264.80p 269.10p 5493563
07/10/2019 269.80p 272.90p 266.47p 272.90p 3737361
04/10/2019 270.00p 273.00p 268.20p 270.90p 2493807
03/10/2019 273.40p 274.10p 263.30p 269.00p 3017964
02/10/2019 269.20p 273.80p 265.90p 271.50p 2402199
01/10/2019 262.10p 271.20p 261.80p 268.00p 2111075
30/09/2019 267.50p 269.00p 257.80p 265.30p 3345842
27/09/2019 268.30p 268.40p 260.30p 263.10p 3561649
26/09/2019 266.60p 270.90p 257.36p 267.10p 3697117
25/09/2019 270.00p 277.59p 255.29p 267.40p 6410272
24/09/2019 269.90p 272.30p 264.10p 265.80p 3883377
23/09/2019 270.90p 271.90p 267.70p 269.80p 3874490
20/09/2019 271.40p 274.69p 267.60p 268.20p 4485049
19/09/2019 268.20p 275.00p 268.20p 270.20p 2406486
18/09/2019 271.90p 272.00p 269.00p 271.20p 2346454
17/09/2019 271.80p 273.00p 267.00p 270.10p 2232915
16/09/2019 272.50p 274.60p 267.60p 271.20p 2025475
13/09/2019 269.30p 275.00p 267.90p 272.80p 2578649
12/09/2019 270.00p 273.10p 265.80p 269.80p 2868278
11/09/2019 270.00p 275.50p 265.80p 268.20p 5455561
10/09/2019 272.10p 276.00p 270.10p 271.60p 3088533
09/09/2019 282.80p 283.10p 268.70p 272.40p 5299781
06/09/2019 282.10p 288.60p 279.25p 282.80p 6392004
05/09/2019 275.00p 285.80p 260.00p 280.00p 17412900
04/09/2019 237.90p 243.30p 234.20p 243.30p 2460758
03/09/2019 235.50p 237.30p 231.90p 234.00p 1286239
02/09/2019 240.00p 241.50p 232.40p 234.50p 2075250
30/08/2019 236.10p 244.00p 235.45p 241.40p 2910249
29/08/2019 233.60p 235.70p 231.70p 235.00p 1535886
28/08/2019 231.80p 235.30p 229.80p 231.80p 1406824
27/08/2019 226.80p 237.10p 222.50p 235.50p 4390260
23/08/2019 231.90p 234.01p 228.40p 228.40p 1068367
22/08/2019 230.60p 233.40p 228.10p 229.90p 1795266
21/08/2019 228.70p 232.90p 228.70p 231.80p 4249484
20/08/2019 228.40p 231.90p 221.40p 230.20p 1685799
19/08/2019 233.80p 233.80p 228.20p 228.20p 1688692
16/08/2019 225.90p 233.05p 225.08p 230.60p 2267219
15/08/2019 229.60p 231.35p 219.70p 221.20p 2258463
14/08/2019 227.00p 232.30p 226.50p 228.30p 922512
13/08/2019 230.70p 232.60p 226.90p 229.50p 8864065
12/08/2019 236.00p 240.50p 232.20p 233.00p 1259136
09/08/2019 238.90p 240.00p 235.10p 235.90p 1755406
08/08/2019 235.20p 240.00p 235.20p 238.90p 1713157
07/08/2019 238.70p 244.20p 232.70p 234.90p 6099484
06/08/2019 231.00p 247.10p 227.60p 239.50p 5738227
05/08/2019 233.60p 233.60p 227.40p 230.10p 4275138
02/08/2019 238.00p 240.30p 234.30p 235.60p 3838126
01/08/2019 240.50p 242.10p 237.55p 241.00p 2751393
31/07/2019 236.60p 242.30p 235.44p 239.50p 2554333
30/07/2019 235.10p 242.00p 234.57p 238.50p 2910333
29/07/2019 235.50p 239.00p 233.60p 237.30p 2606785
26/07/2019 228.50p 235.30p 228.50p 233.80p 4881122
25/07/2019 225.00p 230.40p 225.00p 230.00p 3514414
24/07/2019 220.30p 226.10p 219.10p 226.00p 3824275
23/07/2019 221.70p 224.48p 216.40p 219.80p 2753654
22/07/2019 219.10p 224.40p 219.10p 222.50p 3672814
19/07/2019 216.20p 220.40p 212.50p 218.60p 3272773
18/07/2019 213.90p 222.40p 206.60p 213.80p 5128960
17/07/2019 215.70p 221.20p 214.40p 217.80p 4161867
16/07/2019 213.00p 217.40p 212.10p 215.30p 2997658
15/07/2019 209.00p 213.90p 208.89p 212.40p 2510604
12/07/2019 209.20p 210.30p 206.59p 209.60p 3268830
11/07/2019 209.80p 210.12p 204.50p 208.00p 2752486
10/07/2019 206.90p 210.50p 206.00p 209.10p 4330846
09/07/2019 205.80p 206.60p 200.80p 204.80p 4453699
08/07/2019 206.10p 211.00p 203.50p 204.70p 3274802
05/07/2019 206.50p 206.50p 200.20p 205.30p 3991753
04/07/2019 208.70p 209.30p 203.40p 205.70p 1835714
03/07/2019 208.60p 210.90p 206.50p 206.50p 3227565
02/07/2019 211.70p 213.20p 205.80p 208.50p 2534563
01/07/2019 216.40p 216.70p 209.40p 211.90p 3292864
28/06/2019 214.90p 216.30p 208.60p 211.70p 3257452
27/06/2019 210.00p 213.40p 207.92p 211.20p 2727428
26/06/2019 208.00p 212.20p 207.70p 207.90p 4430043
25/06/2019 216.40p 217.27p 209.90p 210.00p 2653461
24/06/2019 219.00p 222.30p 215.70p 216.30p 2400250
21/06/2019 217.20p 222.00p 217.20p 219.20p 2702036
20/06/2019 218.60p 222.00p 217.70p 218.40p 2307411
19/06/2019 222.00p 223.50p 218.00p 218.40p 2391122
18/06/2019 221.80p 224.40p 219.10p 223.40p 3371770
17/06/2019 223.80p 224.80p 220.70p 222.70p 3362797
14/06/2019 219.00p 222.20p 216.90p 220.90p 3112599
13/06/2019 232.00p 233.30p 217.30p 220.00p 11856637
12/06/2019 223.70p 236.40p 214.60p 232.50p 12884994
11/06/2019 230.60p 235.70p 227.60p 230.10p 6696907
10/06/2019 230.00p 233.00p 227.62p 230.70p 3312180
07/06/2019 224.90p 229.50p 224.90p 228.70p 2428508
06/06/2019 227.10p 229.50p 224.70p 225.40p 3312461
05/06/2019 223.60p 231.70p 223.60p 226.00p 3853563
04/06/2019 225.40p 225.70p 221.60p 225.50p 2998863
03/06/2019 225.80p 229.30p 221.91p 226.80p 3538240
31/05/2019 229.70p 235.03p 222.60p 225.50p 3250599
30/05/2019 223.20p 227.70p 221.90p 227.00p 2934664
29/05/2019 232.50p 234.31p 223.20p 224.90p 4046502
28/05/2019 224.20p 238.30p 220.00p 235.90p 6146179
24/05/2019 234.60p 236.90p 232.70p 233.80p 3338740
23/05/2019 240.00p 240.33p 233.20p 233.70p 2948876
22/05/2019 239.70p 242.40p 237.70p 239.70p 2365672
21/05/2019 237.70p 241.50p 236.80p 239.00p 3625730
20/05/2019 242.00p 242.70p 235.90p 237.30p 5981654

*Close Price adjusted for both dividends and splits