Boohoo Group (BOO) Share Price

Retail Sector

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

Date Open High Low Close* Volume
10/10/2017 196.75p 198.75p 184.75p 190.00p 9448326
09/10/2017 198.50p 199.50p 192.00p 196.50p 6217145
06/10/2017 199.50p 201.25p 196.25p 198.00p 6725517
05/10/2017 197.50p 202.50p 189.50p 199.25p 9247857
04/10/2017 211.75p 213.25p 195.50p 196.50p 10316460
03/10/2017 215.50p 216.00p 207.75p 211.75p 6356424
02/10/2017 211.50p 221.25p 206.00p 211.50p 11638605
29/09/2017 215.00p 219.50p 207.50p 211.50p 16363789
28/09/2017 208.00p 214.50p 193.00p 213.25p 34929944
27/09/2017 265.00p 268.00p 217.00p 218.00p 40716028
26/09/2017 259.00p 260.75p 254.00p 258.75p 9139045
25/09/2017 249.75p 260.00p 249.75p 257.50p 6287894
22/09/2017 246.75p 252.25p 246.75p 251.25p 2141994
21/09/2017 249.75p 250.75p 247.00p 247.50p 2508264
20/09/2017 247.75p 252.25p 246.50p 249.00p 2795776
19/09/2017 252.00p 252.00p 246.75p 248.75p 5215369
18/09/2017 255.25p 256.75p 251.50p 251.50p 2481041
15/09/2017 253.00p 256.00p 249.50p 253.50p 5776492
14/09/2017 246.75p 256.75p 246.75p 253.00p 6747081
13/09/2017 250.50p 252.25p 244.75p 248.25p 3578995
12/09/2017 253.25p 254.50p 242.75p 251.00p 3706876
11/09/2017 250.50p 254.25p 249.50p 252.75p 4090350
08/09/2017 252.50p 253.00p 250.00p 250.75p 5384979
07/09/2017 245.75p 255.00p 245.75p 252.50p 5642582
06/09/2017 234.00p 244.25p 232.50p 243.75p 7846102
05/09/2017 228.50p 231.75p 227.00p 229.50p 1790513
04/09/2017 231.50p 231.50p 224.75p 227.50p 3044819
01/09/2017 227.75p 237.25p 226.25p 230.25p 4026172
31/08/2017 232.50p 232.75p 225.50p 227.00p 4776908
30/08/2017 232.00p 238.00p 230.00p 232.75p 4230247
29/08/2017 227.50p 236.50p 227.50p 232.25p 5114660
25/08/2017 232.25p 236.00p 231.00p 231.00p 2221641
24/08/2017 231.75p 234.00p 229.50p 232.75p 2931378
23/08/2017 232.00p 235.00p 229.25p 230.25p 2918351
22/08/2017 235.25p 237.25p 231.75p 233.50p 2667429
21/08/2017 233.50p 238.25p 233.25p 234.75p 5577519
18/08/2017 240.00p 240.00p 226.25p 234.25p 3567274
17/08/2017 232.25p 236.00p 230.50p 232.00p 3119528
16/08/2017 234.00p 235.25p 229.25p 232.75p 4173858
15/08/2017 234.00p 236.50p 229.50p 233.50p 3946009
14/08/2017 235.25p 235.25p 226.50p 234.00p 3667388
11/08/2017 239.25p 239.25p 226.00p 232.50p 6374382
10/08/2017 240.50p 242.25p 235.25p 239.75p 3970443
09/08/2017 235.75p 243.00p 231.00p 241.00p 5323253
08/08/2017 248.00p 251.00p 242.25p 246.75p 8023697
07/08/2017 246.00p 251.75p 244.75p 249.50p 5913012
04/08/2017 240.00p 246.00p 237.75p 245.25p 3937658
03/08/2017 238.50p 244.25p 236.00p 240.00p 4229468
02/08/2017 234.25p 237.25p 234.00p 236.75p 4672932
01/08/2017 236.00p 236.50p 231.75p 235.00p 3262673
31/07/2017 235.00p 237.25p 231.25p 235.50p 1843576
28/07/2017 235.00p 238.25p 231.50p 233.75p 4674182
27/07/2017 230.00p 239.25p 227.00p 237.50p 7936451
26/07/2017 220.50p 228.50p 220.50p 228.50p 5972296
25/07/2017 220.50p 224.50p 215.50p 222.50p 3863349
24/07/2017 221.50p 228.25p 217.75p 219.25p 3381883
21/07/2017 221.00p 227.00p 219.25p 220.75p 3373920
20/07/2017 230.00p 230.00p 221.00p 221.00p 4109642
19/07/2017 221.00p 230.25p 218.50p 229.50p 4185449
18/07/2017 220.00p 223.25p 218.75p 219.75p 3237591
17/07/2017 224.50p 225.00p 220.50p 221.50p 2557746
14/07/2017 226.00p 230.00p 221.75p 224.50p 2425409
13/07/2017 232.00p 233.75p 225.00p 225.75p 4450305
12/07/2017 223.00p 238.25p 222.75p 229.75p 8157632
11/07/2017 220.75p 225.00p 219.25p 220.75p 2617461
10/07/2017 223.00p 225.50p 217.75p 220.50p 5111452
07/07/2017 224.25p 225.00p 213.00p 220.50p 9122072
06/07/2017 227.00p 228.50p 220.50p 224.00p 4380996
05/07/2017 228.50p 232.00p 222.50p 226.00p 3960923
04/07/2017 234.00p 234.00p 223.75p 227.50p 3339288
03/07/2017 232.00p 236.25p 232.00p 233.75p 4889541
30/06/2017 236.00p 237.50p 231.50p 232.00p 5688138
29/06/2017 236.25p 238.00p 232.25p 232.75p 6280892
28/06/2017 236.50p 240.00p 231.50p 234.00p 5830610
27/06/2017 237.75p 239.75p 231.75p 237.00p 4744117
26/06/2017 240.00p 240.25p 220.00p 238.25p 6525464
23/06/2017 242.00p 247.75p 236.00p 238.00p 4256497
22/06/2017 239.75p 244.00p 238.50p 240.50p 4404388
21/06/2017 249.50p 249.50p 237.25p 239.00p 7057117
20/06/2017 255.00p 255.00p 248.25p 249.75p 5990463
19/06/2017 250.00p 255.50p 246.50p 254.25p 7494624
16/06/2017 238.75p 245.25p 236.45p 242.25p 8785053
15/06/2017 242.00p 243.89p 235.63p 237.50p 11126694
14/06/2017 250.00p 252.75p 236.50p 242.50p 16003766
13/06/2017 253.00p 258.00p 245.50p 249.25p 13613510
12/06/2017 265.00p 265.00p 234.82p 244.50p 32999324
09/06/2017 258.00p 273.25p 220.00p 266.00p 36816268
08/06/2017 231.25p 261.25p 220.00p 260.00p 98813688
07/06/2017 219.50p 224.25p 217.37p 220.75p 7688964
06/06/2017 225.50p 228.50p 216.75p 220.00p 10636207
05/06/2017 217.00p 228.25p 216.83p 224.75p 15213363
02/06/2017 213.50p 218.50p 213.50p 217.00p 9497656
01/06/2017 210.75p 213.88p 209.00p 213.00p 8017057
31/05/2017 211.25p 213.75p 208.50p 210.00p 7889898
30/05/2017 211.50p 215.37p 209.25p 212.00p 7104801
26/05/2017 210.50p 213.20p 208.25p 211.50p 8322570
25/05/2017 205.00p 210.25p 202.12p 209.75p 7319598
24/05/2017 201.00p 211.50p 200.00p 204.50p 18301688
23/05/2017 190.00p 202.75p 189.50p 200.75p 20057752
22/05/2017 187.25p 190.00p 187.25p 189.75p 11744517
19/05/2017 186.00p 188.13p 185.25p 187.50p 5895417
18/05/2017 184.25p 186.04p 182.25p 185.50p 6824342
17/05/2017 185.00p 328.93p 183.75p 185.50p 5198492
16/05/2017 184.75p 186.25p 182.25p 186.00p 4332147
15/05/2017 185.75p 187.58p 182.00p 185.00p 3544425
12/05/2017 183.50p 185.50p 182.25p 184.75p 7278157
11/05/2017 183.50p 184.50p 182.25p 183.75p 8692128
10/05/2017 181.25p 185.00p 181.25p 183.75p 9190462
09/05/2017 182.50p 183.00p 180.75p 181.50p 5916017
08/05/2017 184.00p 185.00p 180.00p 182.00p 9168343
05/05/2017 186.75p 188.27p 182.50p 183.50p 8151675
04/05/2017 187.25p 189.37p 185.50p 186.50p 5686860
03/05/2017 189.00p 189.00p 184.50p 187.00p 9854249
02/05/2017 190.75p 191.75p 187.75p 189.00p 9393876
28/04/2017 186.75p 189.00p 185.75p 188.50p 8050520
27/04/2017 187.25p 190.00p 185.50p 187.00p 14054886
26/04/2017 188.75p 188.75p 176.39p 185.50p 20317242
25/04/2017 187.50p 190.00p 186.50p 189.75p 9761641
24/04/2017 182.75p 189.25p 182.25p 186.50p 11080933
21/04/2017 179.25p 181.50p 177.50p 180.50p 6960558
20/04/2017 178.75p 180.00p 178.15p 179.25p 8005073
19/04/2017 179.00p 179.50p 176.97p 178.00p 5782082
18/04/2017 178.00p 180.00p 176.94p 178.00p 6944487
13/04/2017 179.50p 179.50p 176.25p 178.25p 5058781
12/04/2017 175.75p 178.93p 175.75p 176.25p 6834281
11/04/2017 174.75p 177.75p 172.80p 175.00p 7485176
10/04/2017 173.00p 176.50p 172.50p 174.75p 8986145
07/04/2017 171.00p 173.00p 170.00p 172.50p 4889844
06/04/2017 176.00p 176.25p 169.50p 171.00p 14013765
05/04/2017 172.75p 178.44p 172.00p 176.75p 7671529
04/04/2017 172.00p 173.00p 170.00p 172.00p 5983595
03/04/2017 168.25p 171.75p 167.50p 171.50p 5228201
31/03/2017 167.50p 172.00p 167.00p 167.50p 4074446
30/03/2017 166.75p 171.12p 166.50p 167.50p 10339417
29/03/2017 162.00p 167.88p 161.50p 166.00p 6701972
28/03/2017 161.25p 162.00p 160.25p 161.25p 4165192
27/03/2017 160.25p 161.25p 158.96p 160.25p 4540465
24/03/2017 161.00p 161.57p 160.00p 161.25p 2425157
23/03/2017 157.00p 161.50p 156.69p 160.75p 5437307
22/03/2017 158.75p 159.00p 154.75p 157.25p 6153513
21/03/2017 159.50p 159.84p 157.75p 159.00p 7566560
20/03/2017 156.75p 159.51p 155.00p 159.50p 5018430
17/03/2017 156.00p 157.00p 155.00p 156.75p 3314205
16/03/2017 156.50p 157.58p 154.75p 155.75p 3299236
15/03/2017 155.00p 156.10p 154.25p 155.25p 3986756
14/03/2017 155.00p 155.25p 152.25p 155.00p 3412591
13/03/2017 154.00p 155.25p 153.25p 154.75p 5337981
10/03/2017 153.00p 154.75p 151.90p 153.50p 5564009
09/03/2017 153.00p 153.25p 151.04p 152.25p 7957298
08/03/2017 153.75p 155.00p 152.75p 153.50p 4157236
07/03/2017 152.00p 155.39p 151.60p 154.25p 4962280
06/03/2017 152.25p 154.25p 151.25p 152.25p 4571979
03/03/2017 155.25p 155.25p 152.25p 152.75p 5492144
02/03/2017 155.25p 157.25p 152.50p 156.00p 9711785
01/03/2017 152.75p 155.50p 150.25p 155.25p 8137301
28/02/2017 148.50p 153.50p 146.50p 152.75p 15113460
27/02/2017 147.75p 148.00p 145.00p 146.75p 7502179
24/02/2017 147.00p 147.76p 143.50p 147.00p 8312244
23/02/2017 147.50p 148.75p 146.00p 146.50p 5906483
22/02/2017 140.75p 147.75p 140.75p 147.25p 14723649
21/02/2017 139.75p 141.75p 139.25p 141.00p 7750064
20/02/2017 139.50p 141.00p 138.00p 139.75p 4472417
17/02/2017 138.75p 139.75p 138.25p 138.50p 4030781
16/02/2017 139.50p 140.00p 138.25p 138.75p 6513807
15/02/2017 137.75p 139.50p 137.75p 139.00p 9935718
14/02/2017 138.25p 139.00p 135.00p 137.75p 8459806
13/02/2017 139.50p 139.84p 137.50p 138.50p 5387979
10/02/2017 142.50p 142.50p 139.00p 139.25p 5076679
09/02/2017 135.50p 143.02p 134.56p 141.75p 15187911
08/02/2017 139.50p 141.58p 133.50p 135.00p 12334602
07/02/2017 138.00p 140.50p 138.00p 139.75p 6658912
06/02/2017 140.75p 141.00p 135.90p 138.50p 9042345
03/02/2017 142.25p 143.00p 139.48p 140.50p 6718770
02/02/2017 138.75p 143.75p 138.00p 142.25p 7810087
01/02/2017 143.00p 143.00p 138.00p 138.75p 6550269
31/01/2017 138.75p 143.75p 135.50p 141.75p 6696178
30/01/2017 143.25p 144.00p 137.25p 139.00p 8987862
27/01/2017 143.75p 144.00p 141.39p 144.00p 4963029
26/01/2017 141.75p 144.00p 140.75p 143.25p 5966892
25/01/2017 142.75p 143.31p 140.50p 142.00p 4854635
24/01/2017 140.25p 142.50p 137.75p 142.50p 8086914
23/01/2017 141.50p 141.75p 138.86p 139.75p 8094124
20/01/2017 143.75p 145.06p 140.25p 141.25p 7920314
19/01/2017 143.75p 144.25p 143.03p 143.50p 5798550
18/01/2017 144.75p 145.15p 142.75p 144.00p 8943189
17/01/2017 145.00p 145.25p 142.94p 144.75p 11950571
16/01/2017 145.25p 145.75p 143.75p 145.00p 5045750
13/01/2017 146.00p 146.00p 143.75p 145.25p 13619836
12/01/2017 146.00p 146.00p 143.14p 145.75p 6293270
11/01/2017 145.50p 147.25p 143.94p 145.25p 7513787
10/01/2017 145.00p 149.00p 141.75p 145.00p 19023636
09/01/2017 144.75p 145.00p 141.75p 143.50p 11936253
06/01/2017 138.75p 141.50p 135.25p 140.75p 7164658
05/01/2017 133.75p 138.75p 133.25p 138.50p 9122580
04/01/2017 137.00p 138.25p 131.25p 134.00p 11398279
03/01/2017 135.50p 138.54p 135.28p 137.00p 8589060
30/12/2016 135.25p 136.69p 134.75p 134.75p 1263784
29/12/2016 136.50p 138.00p 134.00p 135.75p 4373883
28/12/2016 132.75p 137.25p 132.25p 136.50p 5308152
23/12/2016 133.25p 134.50p 132.25p 132.25p 1809713

*Close Price adjusted for both dividends and splits