Boohoo Group (BOO) Share Price

Retail Sector

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

Date Open High Low Close* Volume
17/05/2019 243.50p 244.00p 240.70p 241.10p 4617845
16/05/2019 243.30p 244.90p 239.30p 244.90p 4080565
15/05/2019 240.70p 244.30p 238.31p 242.10p 2733150
14/05/2019 233.50p 243.08p 233.50p 240.30p 3795334
13/05/2019 241.30p 243.90p 233.70p 233.70p 2998182
10/05/2019 241.80p 247.70p 241.25p 243.50p 6104460
09/05/2019 243.70p 243.70p 238.90p 239.80p 3960272
08/05/2019 244.40p 247.90p 241.20p 243.20p 6150204
07/05/2019 241.70p 247.78p 237.33p 243.70p 8732639
03/05/2019 236.50p 243.70p 235.40p 243.00p 8939023
02/05/2019 242.00p 242.30p 233.70p 235.80p 9309208
01/05/2019 245.00p 247.80p 239.50p 241.90p 5380868
30/04/2019 244.90p 249.50p 244.00p 245.70p 7803798
29/04/2019 238.00p 245.70p 238.00p 245.70p 15108371
26/04/2019 239.00p 243.70p 237.11p 239.60p 8508772
25/04/2019 237.70p 244.13p 235.75p 240.00p 17455228
24/04/2019 220.00p 239.20p 212.80p 239.20p 34035552
23/04/2019 220.00p 227.50p 215.70p 216.90p 14902785
18/04/2019 220.00p 223.90p 213.60p 218.10p 11078163
17/04/2019 206.10p 220.50p 206.10p 220.00p 12884545
16/04/2019 200.50p 209.50p 199.90p 208.80p 9133225
15/04/2019 199.00p 201.60p 198.65p 200.00p 4400221
12/04/2019 197.15p 198.80p 194.60p 198.80p 4008049
11/04/2019 198.30p 201.57p 195.45p 195.45p 3382301
10/04/2019 192.05p 200.00p 191.30p 198.40p 7805688
09/04/2019 191.10p 194.22p 191.10p 194.15p 2796114
08/04/2019 195.10p 198.15p 190.40p 193.65p 4548055
05/04/2019 190.50p 197.85p 189.55p 196.95p 4822376
04/04/2019 195.15p 195.80p 191.25p 191.30p 3972125
03/04/2019 194.60p 195.50p 191.55p 195.45p 3422398
02/04/2019 191.35p 194.50p 188.40p 193.50p 4437240
01/04/2019 187.75p 191.80p 185.50p 190.35p 2044855
29/03/2019 187.20p 191.60p 184.78p 189.00p 3367274
28/03/2019 188.95p 189.75p 183.55p 184.65p 3112692
27/03/2019 187.00p 188.45p 184.40p 188.30p 3477275
26/03/2019 180.00p 186.05p 176.44p 185.40p 3525531
25/03/2019 184.55p 187.80p 177.93p 181.00p 5139763
22/03/2019 193.00p 193.55p 185.05p 186.00p 4584415
21/03/2019 188.95p 192.70p 187.85p 191.65p 4353486
20/03/2019 185.50p 191.35p 183.65p 188.90p 5423904
19/03/2019 178.90p 186.25p 174.93p 184.55p 9192265
18/03/2019 176.35p 182.85p 176.35p 181.45p 5066799
15/03/2019 179.40p 179.40p 174.35p 178.00p 10040074
14/03/2019 178.50p 181.20p 176.45p 178.30p 2389231
13/03/2019 175.85p 179.60p 174.45p 177.70p 2823010
12/03/2019 175.00p 178.55p 174.05p 177.00p 3748217
11/03/2019 175.60p 176.24p 173.35p 175.00p 2081751
08/03/2019 175.25p 175.40p 171.10p 174.00p 2947807
07/03/2019 179.55p 179.55p 173.20p 175.75p 3798204
06/03/2019 176.30p 179.65p 175.87p 179.00p 4435411
05/03/2019 173.80p 178.20p 172.40p 177.55p 3682708
04/03/2019 180.05p 180.05p 174.20p 175.00p 2459508
01/03/2019 176.70p 180.50p 175.45p 178.00p 3688721
28/02/2019 170.50p 176.45p 170.50p 175.20p 4994658
27/02/2019 176.45p 177.60p 168.90p 169.50p 4864146
26/02/2019 175.95p 177.80p 171.40p 176.00p 5010374
25/02/2019 173.05p 176.90p 169.70p 176.05p 2787320
22/02/2019 174.50p 174.71p 169.75p 172.35p 4319896
21/02/2019 179.95p 179.95p 172.65p 172.75p 3707789
20/02/2019 175.95p 179.55p 175.66p 178.30p 3270038
19/02/2019 179.20p 180.55p 175.70p 176.65p 3078210
18/02/2019 178.65p 181.30p 176.85p 180.00p 3199726
15/02/2019 180.35p 182.22p 178.80p 178.95p 3607606
14/02/2019 188.80p 192.75p 179.35p 180.35p 6949535
13/02/2019 191.50p 194.00p 185.50p 188.50p 6120493
12/02/2019 190.80p 194.50p 190.15p 194.15p 4496012
11/02/2019 182.30p 189.60p 181.65p 189.10p 5589450
08/02/2019 183.05p 186.44p 180.60p 182.00p 3340644
07/02/2019 189.35p 189.84p 183.60p 184.60p 4107877
06/02/2019 186.50p 189.35p 186.00p 189.00p 4902009
05/02/2019 187.55p 188.80p 186.25p 188.00p 6706154
04/02/2019 186.70p 189.15p 184.36p 187.00p 3380249
01/02/2019 187.30p 189.15p 184.90p 185.50p 6991336
31/01/2019 186.90p 189.00p 185.35p 187.95p 5704846
30/01/2019 188.00p 190.38p 186.00p 186.90p 3176329
29/01/2019 189.10p 190.05p 184.45p 187.40p 3775945
28/01/2019 188.10p 192.56p 184.90p 186.90p 3658337
25/01/2019 187.20p 191.56p 186.00p 189.80p 4424823
24/01/2019 185.90p 187.40p 183.40p 185.55p 3476273
23/01/2019 181.35p 185.85p 181.35p 184.15p 3891915
22/01/2019 182.70p 184.90p 178.85p 183.55p 2964673
21/01/2019 185.00p 185.58p 180.45p 182.00p 3251465
18/01/2019 181.15p 185.28p 180.00p 183.45p 4901569
17/01/2019 179.50p 183.06p 179.30p 181.75p 2626424
16/01/2019 178.30p 183.65p 176.00p 182.10p 8077092
15/01/2019 192.15p 198.84p 175.60p 177.00p 23567672
14/01/2019 187.50p 197.25p 187.25p 194.60p 10025082
11/01/2019 186.40p 191.95p 183.47p 190.00p 9819484
10/01/2019 187.40p 189.75p 178.40p 184.50p 7751971
09/01/2019 181.35p 188.70p 178.75p 187.85p 8023280
08/01/2019 176.45p 186.60p 176.45p 179.05p 7171339
07/01/2019 169.35p 181.00p 167.20p 178.70p 9883075
04/01/2019 158.00p 169.85p 157.77p 168.00p 8583073
03/01/2019 163.00p 167.29p 154.45p 157.85p 10930621
02/01/2019 158.20p 163.20p 155.95p 160.95p 4731174
31/12/2018 159.35p 162.50p 157.10p 161.50p 1799098
28/12/2018 153.05p 158.15p 151.27p 157.60p 3323393
27/12/2018 156.25p 163.09p 151.55p 152.85p 5774051
24/12/2018 155.55p 159.18p 152.86p 156.50p 918188
21/12/2018 154.00p 159.65p 152.65p 158.55p 5487678
20/12/2018 154.80p 160.85p 153.30p 154.60p 6254730
19/12/2018 161.65p 164.45p 159.70p 160.45p 6387216
18/12/2018 157.85p 165.95p 156.55p 163.05p 9616555
17/12/2018 146.40p 175.00p 146.40p 157.85p 28981688
14/12/2018 180.45p 185.65p 179.05p 183.00p 3222932
13/12/2018 180.00p 185.75p 176.60p 183.50p 5108878
12/12/2018 185.00p 185.30p 178.05p 179.35p 4027572
11/12/2018 185.00p 185.00p 177.20p 183.30p 6892092
10/12/2018 181.70p 185.25p 177.84p 182.00p 4556616
07/12/2018 178.25p 187.35p 177.05p 185.85p 4912763
06/12/2018 185.25p 185.25p 176.05p 176.95p 6309585
05/12/2018 189.30p 190.79p 182.00p 182.00p 8680167
04/12/2018 193.65p 195.57p 189.30p 191.55p 3525286
03/12/2018 194.70p 199.75p 193.14p 194.40p 4224733
30/11/2018 200.40p 201.90p 189.40p 191.15p 4992483
29/11/2018 202.80p 203.90p 198.95p 199.40p 4021483
28/11/2018 194.55p 201.40p 194.40p 199.35p 4005272
27/11/2018 195.35p 195.95p 192.25p 195.95p 2920372
26/11/2018 195.00p 198.75p 194.70p 196.55p 3916715
23/11/2018 189.65p 194.00p 188.85p 193.65p 1695126
22/11/2018 190.65p 194.75p 188.20p 190.65p 2177679
21/11/2018 191.20p 192.45p 187.15p 192.00p 4400229
20/11/2018 187.85p 190.20p 185.10p 189.30p 6172985
19/11/2018 197.40p 200.82p 188.75p 189.70p 4942788
16/11/2018 205.90p 210.26p 197.35p 197.35p 5994896
15/11/2018 212.70p 215.20p 202.40p 205.00p 5229697
14/11/2018 212.00p 215.00p 208.90p 214.00p 3874566
13/11/2018 208.80p 214.00p 207.70p 212.10p 2650358
12/11/2018 214.90p 215.50p 209.50p 209.50p 3899948
09/11/2018 212.20p 217.40p 211.70p 213.20p 3252503
08/11/2018 214.80p 217.60p 212.20p 214.30p 2858843
07/11/2018 216.50p 216.50p 210.50p 213.60p 3250654
06/11/2018 212.90p 216.00p 210.40p 214.60p 4232847
05/11/2018 216.20p 218.50p 209.30p 210.60p 4446336
02/11/2018 216.50p 220.70p 215.90p 215.90p 5003354
01/11/2018 210.70p 216.60p 210.05p 215.70p 5341561
31/10/2018 214.80p 215.90p 207.70p 212.90p 5320403
30/10/2018 206.00p 211.30p 202.00p 210.20p 4592476
29/10/2018 213.90p 213.90p 205.70p 208.00p 6174982
26/10/2018 209.40p 215.80p 208.50p 209.30p 8777098
25/10/2018 210.00p 216.70p 208.60p 214.30p 2947285
24/10/2018 212.70p 216.00p 209.30p 212.50p 4030412
23/10/2018 215.50p 215.80p 207.10p 211.70p 6194269
22/10/2018 218.80p 221.90p 215.30p 218.10p 3709502
19/10/2018 219.70p 220.66p 215.20p 216.90p 4192949
18/10/2018 219.10p 223.90p 217.10p 220.60p 7938754
17/10/2018 222.70p 225.79p 215.70p 217.40p 5952423
16/10/2018 214.50p 222.10p 207.29p 220.40p 7392811
15/10/2018 220.70p 222.20p 210.33p 212.70p 5368266
12/10/2018 218.90p 225.00p 215.40p 219.90p 6767265
11/10/2018 215.60p 218.00p 208.50p 216.00p 11182039
10/10/2018 228.00p 233.40p 215.02p 217.60p 17108736
09/10/2018 229.80p 232.70p 226.04p 231.00p 7619473
08/10/2018 234.40p 239.10p 226.50p 226.70p 7541231
05/10/2018 239.40p 239.40p 234.80p 238.00p 5615905
04/10/2018 237.40p 243.00p 234.70p 237.50p 10403460
03/10/2018 239.40p 243.70p 238.00p 240.30p 10227773
02/10/2018 244.40p 247.80p 231.70p 239.00p 20225388
01/10/2018 235.10p 246.00p 235.10p 244.40p 21355240
28/09/2018 221.90p 238.10p 221.50p 234.20p 15462912
27/09/2018 213.50p 226.90p 212.80p 220.70p 25440538
26/09/2018 204.00p 214.70p 200.00p 213.10p 37085020
25/09/2018 190.20p 193.55p 185.75p 191.60p 8911021
24/09/2018 186.25p 191.50p 186.25p 188.95p 4540976
21/09/2018 190.90p 191.80p 185.45p 186.95p 5852315
20/09/2018 183.00p 190.40p 181.77p 188.75p 9287877
19/09/2018 181.50p 185.92p 181.20p 182.90p 6912916
18/09/2018 174.00p 183.55p 170.50p 181.60p 15564608
17/09/2018 172.00p 180.28p 170.74p 177.35p 8873601
14/09/2018 169.85p 171.05p 167.06p 170.00p 3143449
13/09/2018 173.00p 174.25p 169.75p 169.75p 3326506
12/09/2018 173.70p 179.87p 173.35p 173.85p 4381315
11/09/2018 175.20p 178.45p 172.45p 174.65p 7134084
10/09/2018 172.40p 177.10p 166.81p 176.80p 4736375
07/09/2018 174.30p 175.30p 169.00p 173.75p 7801661
06/09/2018 175.00p 179.35p 172.45p 174.70p 6564794
05/09/2018 174.65p 175.45p 170.35p 175.05p 4122048
04/09/2018 179.50p 179.50p 174.40p 175.60p 4902897
03/09/2018 177.00p 180.40p 176.40p 179.25p 3420799
31/08/2018 175.45p 178.45p 174.59p 177.00p 4091174
30/08/2018 172.45p 178.10p 170.85p 176.10p 4507552
29/08/2018 180.65p 181.05p 172.70p 173.45p 5962027
28/08/2018 174.85p 180.04p 173.32p 179.75p 6948169
24/08/2018 172.30p 177.54p 171.35p 173.10p 7888161
23/08/2018 182.70p 182.95p 166.85p 171.65p 20797336
22/08/2018 188.80p 190.40p 183.75p 183.95p 4131468
21/08/2018 188.40p 190.55p 187.19p 190.55p 3601346
20/08/2018 192.75p 196.55p 190.05p 190.05p 4668634
17/08/2018 192.65p 193.65p 189.55p 193.15p 2652567
16/08/2018 189.05p 192.05p 184.67p 192.05p 3637075
15/08/2018 190.00p 192.50p 184.54p 187.10p 4533808
14/08/2018 192.25p 194.02p 189.75p 189.80p 4424231
13/08/2018 197.35p 199.15p 192.10p 193.00p 3785822
10/08/2018 204.40p 204.50p 196.00p 199.85p 3848283
09/08/2018 200.20p 204.70p 200.00p 203.90p 3629741
08/08/2018 199.60p 202.60p 199.60p 200.70p 2583395
07/08/2018 200.40p 202.60p 199.05p 200.50p 3153477
06/08/2018 201.20p 203.00p 199.00p 200.00p 2667207
03/08/2018 205.10p 205.10p 199.30p 200.60p 3022224
02/08/2018 202.10p 205.00p 201.00p 204.30p 3411820

*Close Price adjusted for both dividends and splits