Boohoo Group (BOO) Share Price

Retail Sector

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

Date Open High Low Close* Volume
24/12/2024 33.70p 34.62p 33.52p 34.62p 770772
23/12/2024 32.30p 33.82p 32.30p 33.58p 1634338
20/12/2024 32.60p 33.70p 32.50p 33.14p 4721207
19/12/2024 33.40p 33.96p 32.74p 32.74p 1645968
18/12/2024 34.70p 35.28p 33.44p 33.68p 1495533
17/12/2024 37.24p 37.38p 33.96p 34.10p 3963621
16/12/2024 38.02p 39.38p 37.20p 37.20p 11384161
13/12/2024 34.48p 39.48p 34.16p 38.52p 48599620
12/12/2024 33.28p 35.08p 33.28p 34.74p 1759353
11/12/2024 33.80p 34.90p 33.72p 34.50p 1711642
10/12/2024 35.60p 35.60p 33.88p 34.00p 2406225
09/12/2024 34.00p 36.26p 34.00p 35.26p 3379785
06/12/2024 34.98p 36.26p 33.70p 35.26p 7809347
05/12/2024 35.12p 35.28p 34.08p 35.00p 13433002
04/12/2024 33.50p 35.28p 33.33p 35.02p 5785623
03/12/2024 32.82p 34.40p 32.80p 34.04p 9684023
02/12/2024 33.60p 34.20p 33.20p 33.48p 3925133
29/11/2024 32.86p 34.30p 32.46p 33.66p 8620230
28/11/2024 30.92p 33.88p 30.92p 32.90p 8290461
27/11/2024 30.50p 31.62p 29.82p 31.12p 3876268
26/11/2024 30.68p 31.59p 29.82p 31.22p 2978551
25/11/2024 30.60p 31.49p 30.00p 30.90p 5376414
22/11/2024 31.00p 31.26p 30.24p 30.62p 4514390
21/11/2024 30.00p 30.98p 29.58p 30.76p 8174280
20/11/2024 29.42p 29.98p 29.20p 29.60p 4745753
19/11/2024 29.68p 30.32p 29.10p 29.60p 3975966
18/11/2024 29.70p 30.40p 27.28p 29.66p 7507337
15/11/2024 29.92p 31.00p 29.92p 30.00p 2128305
14/11/2024 30.20p 31.32p 29.77p 30.90p 6610220
13/11/2024 29.22p 30.44p 29.22p 29.96p 5072490
12/11/2024 29.60p 30.46p 29.42p 30.00p 2998781
11/11/2024 30.02p 31.52p 29.80p 29.98p 2259979
08/11/2024 31.00p 31.78p 30.00p 30.48p 2785289
07/11/2024 30.30p 31.74p 30.02p 30.20p 4657988
06/11/2024 31.80p 32.28p 30.58p 30.90p 9016536
05/11/2024 32.80p 33.36p 29.70p 30.96p 14436063
04/11/2024 30.70p 33.00p 30.64p 32.42p 11300689
01/11/2024 29.70p 31.60p 29.60p 30.60p 6335917
31/10/2024 29.22p 30.32p 29.22p 29.62p 5106821
30/10/2024 29.20p 30.08p 29.20p 29.48p 3262895
29/10/2024 29.10p 29.90p 28.84p 29.22p 5167690
28/10/2024 31.00p 31.40p 28.82p 29.60p 8893690
25/10/2024 28.28p 31.44p 28.20p 30.22p 11962631
24/10/2024 28.40p 29.18p 27.92p 28.50p 9912011
23/10/2024 29.16p 29.80p 27.42p 27.42p 7128053
22/10/2024 28.62p 29.60p 28.50p 29.18p 6829087
21/10/2024 29.84p 30.28p 28.54p 29.00p 10340756
18/10/2024 29.00p 32.60p 28.10p 29.20p 14336410
17/10/2024 30.74p 32.58p 30.40p 31.88p 1776058
16/10/2024 30.44p 31.96p 30.02p 31.74p 1745153
15/10/2024 30.08p 31.04p 30.02p 30.42p 1701793
14/10/2024 31.38p 31.38p 30.10p 30.60p 1645008
11/10/2024 31.06p 32.30p 30.92p 30.92p 1901299
10/10/2024 31.08p 32.28p 31.00p 31.72p 1115308
09/10/2024 30.90p 32.36p 30.90p 31.86p 1489083
08/10/2024 31.40p 32.98p 31.26p 31.78p 1904142
07/10/2024 32.40p 33.40p 31.55p 32.26p 1940835
04/10/2024 34.30p 34.30p 31.29p 32.30p 2354514
03/10/2024 30.44p 34.24p 29.32p 33.00p 5500730
02/10/2024 29.10p 30.22p 29.10p 30.14p 1536312
01/10/2024 29.84p 30.60p 29.40p 29.48p 1626619
30/09/2024 30.00p 31.26p 29.08p 29.84p 2442109
27/09/2024 28.64p 29.96p 28.30p 29.76p 2898963
26/09/2024 28.90p 29.76p 28.30p 28.88p 1912830
25/09/2024 29.04p 29.40p 28.56p 28.58p 1616221
24/09/2024 28.12p 29.00p 28.12p 29.00p 1190390
23/09/2024 28.20p 28.90p 27.62p 28.78p 1141203
20/09/2024 28.40p 29.50p 28.22p 28.50p 2416106
19/09/2024 28.20p 29.46p 28.02p 29.32p 1692068
18/09/2024 28.00p 28.90p 28.00p 28.48p 747190
17/09/2024 28.76p 29.98p 28.02p 28.76p 1968851
16/09/2024 28.20p 29.98p 28.20p 29.10p 1518757
13/09/2024 28.10p 29.60p 28.10p 29.60p 807330
12/09/2024 28.00p 28.88p 27.72p 28.56p 1282552
11/09/2024 28.30p 29.32p 27.45p 28.20p 2995215
10/09/2024 30.20p 30.48p 28.50p 28.54p 1698644
09/09/2024 29.50p 30.20p 29.35p 29.70p 677881
06/09/2024 30.42p 31.50p 29.17p 29.24p 3635268
05/09/2024 28.00p 31.48p 27.62p 30.74p 8601313
04/09/2024 28.02p 28.36p 27.88p 28.18p 1421714
03/09/2024 27.40p 28.58p 27.40p 28.38p 1563131
02/09/2024 27.42p 28.48p 27.02p 28.26p 2318792
30/08/2024 27.80p 28.38p 27.28p 28.02p 1143565
29/08/2024 27.86p 28.20p 27.50p 27.74p 2387523
28/08/2024 28.10p 28.60p 27.88p 28.00p 5299596
27/08/2024 28.00p 28.60p 28.00p 28.42p 1446245
23/08/2024 28.54p 28.78p 27.90p 28.58p 1383173
22/08/2024 28.30p 28.80p 28.20p 28.48p 967470
21/08/2024 27.88p 28.64p 27.88p 28.64p 983093
20/08/2024 28.70p 28.96p 27.90p 28.02p 2212876
19/08/2024 28.20p 28.76p 27.62p 28.30p 1653169
16/08/2024 28.00p 29.20p 28.00p 28.50p 1413616
15/08/2024 28.00p 29.09p 28.00p 28.54p 2434692
14/08/2024 28.00p 28.62p 28.00p 28.16p 2403366
13/08/2024 28.00p 28.56p 27.82p 28.24p 1985489
12/08/2024 28.00p 28.69p 27.80p 27.82p 10181590
09/08/2024 27.90p 28.80p 27.52p 28.30p 2389395
08/08/2024 28.02p 29.00p 27.64p 27.92p 3315481
07/08/2024 28.00p 29.14p 28.00p 28.22p 5249166
06/08/2024 27.44p 28.66p 27.23p 28.22p 5703179
05/08/2024 28.50p 28.50p 26.48p 27.38p 9923711
02/08/2024 32.14p 32.14p 28.56p 28.86p 9461327
01/08/2024 32.26p 32.98p 31.38p 31.56p 3719536
31/07/2024 34.32p 34.32p 32.04p 32.30p 7145662
30/07/2024 34.14p 34.88p 33.00p 33.92p 6419221
29/07/2024 34.04p 35.06p 34.02p 34.26p 1574440
26/07/2024 34.72p 35.44p 34.04p 34.50p 3224703
25/07/2024 34.90p 35.50p 34.02p 35.44p 2732344
24/07/2024 35.46p 35.46p 34.16p 34.70p 883687
23/07/2024 35.14p 35.50p 34.10p 34.64p 1279837
22/07/2024 34.10p 35.48p 34.10p 35.06p 1683177
19/07/2024 35.00p 35.48p 34.20p 34.34p 3519907
18/07/2024 34.54p 35.48p 34.52p 34.98p 1861678
17/07/2024 34.50p 35.48p 34.50p 35.14p 6818677
16/07/2024 34.50p 35.48p 34.50p 35.00p 2128443
15/07/2024 34.50p 35.78p 34.50p 34.88p 6235360
12/07/2024 35.00p 36.28p 34.52p 35.12p 1963418
11/07/2024 35.14p 36.08p 34.72p 35.36p 3284567
10/07/2024 35.12p 36.40p 34.86p 35.40p 1806341
09/07/2024 35.20p 36.42p 35.08p 35.60p 2829545
08/07/2024 34.08p 36.02p 34.08p 36.02p 3765413
05/07/2024 34.20p 35.38p 34.20p 34.70p 1453385
04/07/2024 34.50p 35.24p 34.24p 34.26p 1533397
03/07/2024 34.34p 35.38p 34.10p 34.90p 2445667
02/07/2024 34.00p 35.18p 34.00p 35.00p 1284608
01/07/2024 34.02p 35.18p 34.02p 34.74p 954273
28/06/2024 34.02p 35.30p 34.02p 34.40p 1130195
27/06/2024 34.02p 35.60p 34.02p 34.54p 797314
26/06/2024 34.00p 35.58p 34.00p 34.90p 953502
25/06/2024 34.10p 35.72p 34.08p 34.44p 1638570
24/06/2024 34.60p 35.58p 34.10p 35.32p 2408049
21/06/2024 35.38p 35.38p 34.10p 34.40p 3402308
20/06/2024 34.04p 35.10p 34.04p 35.06p 1327212
19/06/2024 34.10p 35.00p 33.52p 34.54p 2272675
18/06/2024 33.98p 34.70p 33.14p 34.22p 1325395
17/06/2024 33.84p 34.18p 32.88p 33.96p 1969875
14/06/2024 33.16p 33.82p 32.84p 33.26p 1953743
13/06/2024 33.88p 34.34p 33.04p 33.04p 2193348
12/06/2024 34.22p 34.62p 33.68p 34.12p 665437
11/06/2024 34.34p 34.88p 33.62p 33.98p 1202859
10/06/2024 33.88p 34.46p 33.60p 34.24p 2993938
07/06/2024 34.66p 34.80p 33.78p 34.14p 1159168
06/06/2024 33.92p 34.90p 33.82p 34.60p 1416951
05/06/2024 33.80p 34.88p 33.74p 34.50p 1829030
04/06/2024 34.60p 35.28p 34.00p 34.14p 1845780
03/06/2024 34.56p 35.98p 34.46p 34.54p 1642001
31/05/2024 35.64p 35.94p 34.70p 35.00p 2149159
30/05/2024 34.96p 36.18p 33.80p 35.50p 2497095
29/05/2024 34.92p 35.18p 33.96p 34.56p 2151242
28/05/2024 34.18p 35.60p 33.62p 34.30p 2807853
24/05/2024 34.02p 34.86p 34.00p 34.52p 1922202
23/05/2024 34.42p 35.00p 34.02p 34.40p 1363052
22/05/2024 36.00p 36.00p 34.32p 34.58p 1180423
21/05/2024 36.10p 36.10p 34.80p 35.16p 2128740
20/05/2024 35.80p 36.40p 35.12p 35.38p 2065130
17/05/2024 36.80p 36.80p 35.50p 35.80p 2651428
16/05/2024 36.48p 38.00p 35.52p 36.22p 3027453
15/05/2024 35.30p 37.88p 35.30p 36.72p 5207571
14/05/2024 35.70p 36.48p 34.02p 35.78p 6264635
13/05/2024 36.00p 36.00p 34.52p 35.12p 2680933
10/05/2024 34.80p 35.66p 34.22p 35.20p 3912749
09/05/2024 35.80p 35.80p 33.00p 34.18p 4451864
08/05/2024 34.60p 35.98p 32.56p 35.26p 15978527
07/05/2024 33.34p 37.03p 33.34p 35.22p 9004670
03/05/2024 33.10p 34.58p 33.10p 34.46p 2295095
02/05/2024 33.58p 34.08p 32.86p 33.54p 2354014
01/05/2024 33.32p 34.06p 32.84p 33.44p 1795028
30/04/2024 34.10p 34.88p 32.82p 33.42p 3286211
29/04/2024 33.60p 34.90p 33.50p 33.98p 1850073
26/04/2024 34.08p 34.82p 33.04p 34.20p 4870817
25/04/2024 34.70p 34.70p 33.24p 34.02p 2183055
24/04/2024 33.00p 34.80p 33.00p 33.62p 3338049
23/04/2024 33.00p 34.72p 33.00p 34.30p 3553593
22/04/2024 33.32p 34.31p 32.72p 33.58p 3641857
19/04/2024 33.00p 34.38p 32.92p 33.62p 2540550
18/04/2024 33.50p 34.10p 33.18p 33.72p 2481950
17/04/2024 33.00p 34.38p 33.00p 33.62p 4285625
16/04/2024 33.92p 34.88p 33.00p 33.24p 3708752
15/04/2024 35.00p 35.50p 34.10p 34.22p 1655210
12/04/2024 36.20p 36.80p 35.18p 35.30p 2352082
11/04/2024 36.84p 36.98p 35.42p 36.18p 2453794
10/04/2024 36.08p 37.30p 35.82p 36.92p 2139953
09/04/2024 36.30p 37.50p 35.42p 36.08p 2229643
08/04/2024 34.90p 37.38p 34.90p 36.74p 3475854
05/04/2024 35.36p 36.56p 35.30p 36.00p 3930837
04/04/2024 34.50p 36.58p 34.50p 36.48p 4595503
03/04/2024 34.44p 36.10p 34.36p 36.00p 5436376
02/04/2024 35.50p 36.49p 34.54p 34.76p 5238785
28/03/2024 35.38p 36.55p 34.76p 35.96p 3561661
27/03/2024 35.59p 36.49p 34.51p 36.00p 5022133
26/03/2024 33.30p 35.59p 33.30p 35.25p 4793263
25/03/2024 33.94p 34.42p 33.30p 33.59p 998708
22/03/2024 33.21p 34.29p 33.00p 34.00p 1477771
21/03/2024 33.58p 34.16p 33.21p 33.68p 2722138
20/03/2024 32.70p 33.07p 32.70p 33.32p 1239321
19/03/2024 32.70p 33.07p 32.30p 33.07p 2313889
18/03/2024 32.77p 33.18p 32.01p 32.70p 4329893
15/03/2024 33.63p 33.63p 32.05p 33.05p 7861070
14/03/2024 33.72p 34.48p 33.01p 33.01p 6974883
13/03/2024 33.70p 34.45p 33.20p 34.25p 8438927

*Close Price adjusted for both dividends and splits