Boohoo Group (DEBS) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
22/12/2016 134.25p 134.50p 131.00p 133.00p 3381736
21/12/2016 133.00p 133.75p 130.75p 132.75p 4840903
20/12/2016 133.00p 134.25p 128.47p 131.25p 8418122
19/12/2016 135.50p 135.50p 131.25p 132.25p 5899389
16/12/2016 137.75p 137.75p 131.58p 135.50p 7137934
15/12/2016 132.25p 137.75p 131.61p 137.00p 10395775
14/12/2016 128.75p 134.25p 123.00p 133.25p 33635256
13/12/2016 117.75p 119.00p 108.51p 118.25p 9448280
12/12/2016 120.00p 120.49p 116.00p 117.75p 4969520
09/12/2016 121.75p 121.79p 118.75p 119.75p 4535389
08/12/2016 121.75p 122.75p 119.75p 121.50p 3311237
07/12/2016 121.00p 123.00p 119.75p 121.25p 4330295
06/12/2016 122.25p 125.90p 118.25p 120.00p 7372552
05/12/2016 123.50p 129.25p 121.57p 123.50p 3978728
02/12/2016 122.50p 124.75p 120.25p 124.00p 3714745
01/12/2016 124.50p 130.75p 121.50p 122.50p 7739511
30/11/2016 125.25p 125.75p 124.00p 125.00p 8871989
29/11/2016 122.75p 125.25p 122.50p 124.75p 4473977
28/11/2016 124.00p 124.50p 121.00p 123.00p 7903149
25/11/2016 122.25p 123.55p 119.75p 123.50p 5395037
24/11/2016 119.25p 122.50p 119.25p 122.50p 3464130
23/11/2016 120.50p 123.57p 118.00p 119.25p 6685768
22/11/2016 118.25p 121.00p 118.25p 120.50p 4864060
21/11/2016 117.75p 119.50p 117.00p 118.25p 4364443
18/11/2016 116.75p 119.25p 116.38p 117.75p 4614857
17/11/2016 116.50p 118.25p 114.00p 117.75p 5770151
16/11/2016 117.25p 118.00p 116.00p 117.75p 2937274
15/11/2016 116.50p 119.00p 115.00p 117.50p 5806710
14/11/2016 116.25p 117.00p 114.25p 116.00p 3862295
11/11/2016 117.50p 118.56p 111.00p 113.75p 10659866
10/11/2016 118.50p 124.50p 115.50p 115.75p 9746452
09/11/2016 111.50p 118.75p 103.00p 117.50p 13246484
08/11/2016 114.00p 116.50p 110.35p 115.50p 11960689
07/11/2016 122.50p 123.25p 113.50p 114.75p 15918452
04/11/2016 124.00p 125.07p 120.43p 120.75p 7689824
03/11/2016 122.25p 126.17p 121.36p 124.75p 5632117
02/11/2016 126.75p 128.00p 121.75p 122.50p 13148474
01/11/2016 124.25p 128.25p 123.00p 127.00p 7947732
31/10/2016 123.50p 125.00p 119.25p 124.00p 6875949
28/10/2016 123.50p 123.50p 117.50p 122.50p 7260902
27/10/2016 119.00p 119.75p 117.74p 118.75p 3402206
26/10/2016 119.75p 120.50p 118.00p 119.00p 6706485
25/10/2016 118.50p 119.50p 116.50p 119.25p 7561631
24/10/2016 119.00p 119.00p 116.08p 117.75p 5707441
21/10/2016 117.25p 118.00p 115.75p 117.00p 4713613
20/10/2016 117.00p 117.75p 115.50p 116.50p 4774037
19/10/2016 116.25p 118.00p 112.25p 116.00p 9715061
18/10/2016 112.75p 117.25p 112.75p 115.25p 8245807
17/10/2016 114.25p 117.09p 114.25p 116.25p 4170793
14/10/2016 115.25p 118.00p 111.56p 115.50p 7154986
13/10/2016 114.75p 117.50p 113.42p 114.75p 7288164
12/10/2016 117.25p 118.36p 113.25p 117.75p 8584502

*Close Price adjusted for both dividends and splits