Boohoo Group (BOO) Share Price

Retail Sector

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

Date Open High Low Close* Volume
12/08/2022 62.98p 72.00p 61.28p 63.26p 3996999
11/08/2022 64.42p 65.40p 61.90p 62.22p 4454814
10/08/2022 59.60p 64.64p 57.56p 64.00p 6253552
09/08/2022 64.80p 64.80p 58.58p 59.02p 7771685
08/08/2022 64.80p 65.22p 61.42p 63.12p 4640652
05/08/2022 65.00p 67.54p 63.26p 63.40p 4761839
04/08/2022 65.62p 72.96p 63.80p 66.52p 8012634
03/08/2022 59.50p 66.00p 59.00p 65.56p 6409342
02/08/2022 63.04p 64.26p 59.60p 60.84p 6113758
01/08/2022 66.94p 67.98p 63.98p 64.30p 7168670
29/07/2022 68.70p 68.70p 66.56p 67.08p 5946446
28/07/2022 67.50p 69.36p 65.54p 66.10p 6153939
27/07/2022 63.00p 67.50p 63.00p 66.08p 5281731
26/07/2022 68.90p 68.90p 64.35p 65.38p 10344544
25/07/2022 66.78p 69.86p 65.20p 68.32p 8801337
22/07/2022 66.00p 67.74p 63.19p 67.12p 9467674
21/07/2022 62.34p 65.36p 61.72p 64.18p 8246440
20/07/2022 62.40p 62.70p 59.68p 62.56p 6705456
19/07/2022 59.98p 60.72p 58.42p 60.50p 4694405
18/07/2022 60.00p 60.50p 58.00p 60.00p 7469409
15/07/2022 57.00p 58.10p 53.94p 57.94p 6468870
14/07/2022 55.10p 57.82p 54.08p 55.20p 6768849
13/07/2022 55.08p 56.78p 53.95p 56.28p 11097418
12/07/2022 55.42p 56.24p 52.76p 55.20p 7677205
11/07/2022 57.50p 60.11p 55.96p 55.96p 5026178
08/07/2022 60.76p 61.53p 58.26p 59.64p 7041944
07/07/2022 57.60p 60.10p 57.06p 59.54p 5444813
06/07/2022 55.90p 57.77p 54.66p 57.10p 11864923
05/07/2022 55.24p 57.20p 51.40p 55.06p 13207499
04/07/2022 55.00p 56.88p 55.00p 55.48p 4342129
01/07/2022 53.52p 57.42p 52.90p 56.16p 7899149
30/06/2022 53.70p 55.52p 51.87p 54.92p 10595395
29/06/2022 55.32p 57.14p 54.82p 54.82p 5707245
28/06/2022 58.96p 59.62p 56.78p 56.78p 8232457
27/06/2022 59.02p 61.79p 58.55p 58.94p 6928587
24/06/2022 60.82p 60.82p 56.54p 58.60p 11550845
23/06/2022 61.00p 62.16p 58.74p 59.32p 10711345
22/06/2022 61.50p 62.96p 59.17p 61.26p 9592522
21/06/2022 62.56p 65.26p 61.78p 62.58p 8051846
20/06/2022 62.18p 68.86p 62.18p 65.14p 14858793
17/06/2022 55.00p 65.78p 55.00p 64.96p 16789756
16/06/2022 64.60p 64.60p 52.60p 57.62p 38197004
15/06/2022 65.24p 66.96p 63.13p 64.94p 32483696
14/06/2022 68.46p 68.46p 63.28p 63.60p 12807929
13/06/2022 68.96p 69.38p 65.77p 66.50p 12469314
10/06/2022 73.00p 73.59p 70.12p 70.44p 9863232
09/06/2022 77.58p 77.62p 73.53p 73.54p 8753169
08/06/2022 77.00p 79.40p 75.62p 78.36p 8350424
07/06/2022 83.00p 83.48p 76.58p 77.00p 8943938
06/06/2022 82.80p 85.00p 81.36p 83.54p 4854615
03/06/2022 87.52p 87.52p 82.40p 82.40p 5885729
02/06/2022 87.52p 87.52p 82.40p 82.40p 5885729
01/06/2022 87.52p 87.52p 82.40p 82.40p 5885729
31/05/2022 87.62p 88.88p 84.59p 85.52p 7083912
30/05/2022 87.52p 92.28p 85.74p 89.68p 10691959
27/05/2022 86.50p 87.48p 83.38p 84.92p 5236206
26/05/2022 82.00p 86.92p 79.59p 86.38p 11088434
25/05/2022 76.60p 81.26p 75.61p 80.18p 7282950
24/05/2022 82.30p 82.68p 77.06p 77.34p 13976606
23/05/2022 80.06p 84.54p 79.84p 82.52p 8717245
20/05/2022 80.92p 83.18p 79.15p 81.12p 8447061
19/05/2022 76.18p 81.33p 75.26p 80.22p 6520536
18/05/2022 81.80p 83.33p 76.70p 77.04p 5856243
17/05/2022 79.90p 82.49p 79.84p 81.84p 11131630
16/05/2022 78.76p 80.34p 77.58p 79.66p 4512133
13/05/2022 76.80p 82.78p 76.80p 81.80p 11292014
12/05/2022 71.00p 79.00p 70.80p 78.92p 9256849
11/05/2022 74.28p 76.14p 72.62p 74.40p 7723774
10/05/2022 70.54p 75.64p 70.35p 73.80p 12484259
09/05/2022 71.72p 74.40p 69.76p 70.28p 11623350
06/05/2022 71.40p 74.42p 70.10p 74.04p 10651378
05/05/2022 70.10p 75.60p 70.10p 74.98p 18552330
04/05/2022 70.00p 75.70p 65.66p 70.08p 42523380
03/05/2022 80.72p 82.50p 79.60p 80.00p 13553726
02/05/2022 80.54p 82.62p 78.60p 81.24p 10463490
29/04/2022 80.54p 82.62p 78.60p 81.24p 10463490
28/04/2022 77.34p 85.06p 76.30p 80.54p 11961017
27/04/2022 81.06p 82.11p 74.10p 75.48p 20345868
26/04/2022 87.90p 89.82p 80.40p 80.48p 9445742
25/04/2022 85.14p 88.12p 84.04p 87.68p 6788789
22/04/2022 87.66p 89.54p 86.88p 87.38p 9444186
21/04/2022 88.72p 90.40p 86.84p 89.84p 8214404
20/04/2022 90.38p 91.20p 87.28p 87.68p 6611476
19/04/2022 93.00p 93.00p 87.56p 90.54p 10017216
18/04/2022 91.60p 92.50p 88.62p 92.50p 6177932
15/04/2022 91.60p 92.50p 88.62p 92.50p 6177932
14/04/2022 91.60p 92.50p 88.62p 92.50p 6177932
13/04/2022 92.08p 93.30p 86.78p 89.46p 13802678
12/04/2022 87.16p 94.48p 85.37p 93.80p 10276801
11/04/2022 91.70p 91.70p 86.48p 87.94p 6395671
08/04/2022 89.80p 90.60p 86.92p 89.72p 6295138
07/04/2022 93.78p 93.78p 86.52p 86.70p 8796960
06/04/2022 95.36p 96.22p 88.10p 89.12p 21471186
05/04/2022 98.00p 98.73p 94.20p 94.68p 9412760
04/04/2022 92.62p 98.82p 91.62p 98.82p 9106440
01/04/2022 90.00p 92.79p 88.22p 91.80p 5912433
31/03/2022 93.20p 93.20p 88.22p 88.74p 11649165
30/03/2022 94.02p 95.80p 91.42p 91.96p 11568641
29/03/2022 90.20p 95.94p 87.70p 95.52p 11050794
28/03/2022 87.28p 89.58p 85.84p 87.04p 7780396
25/03/2022 85.12p 89.00p 84.74p 85.56p 6606614
24/03/2022 94.90p 94.90p 85.68p 86.46p 8660378
23/03/2022 94.74p 94.74p 89.84p 91.22p 6588820
22/03/2022 92.50p 96.66p 91.66p 91.66p 7075915
21/03/2022 95.18p 98.58p 92.26p 92.74p 9256027
18/03/2022 94.00p 99.92p 94.00p 99.16p 12081456
17/03/2022 92.30p 95.04p 92.30p 94.00p 10473050
16/03/2022 87.68p 95.00p 87.68p 92.00p 10286213
15/03/2022 93.00p 93.00p 86.18p 87.38p 11381148
14/03/2022 90.78p 95.42p 90.00p 92.76p 13799119
11/03/2022 90.04p 93.60p 85.36p 90.00p 23255640
10/03/2022 85.00p 94.42p 84.19p 89.28p 61255412
09/03/2022 71.72p 78.88p 69.18p 78.88p 27563342
08/03/2022 67.98p 69.82p 65.29p 69.82p 14197309
07/03/2022 67.00p 72.16p 63.32p 69.58p 29188622
04/03/2022 73.18p 73.94p 69.70p 70.66p 13266176
03/03/2022 81.64p 81.66p 73.74p 74.28p 15814160
02/03/2022 83.92p 83.98p 79.66p 82.38p 11482712
01/03/2022 91.00p 91.00p 82.10p 82.22p 10140815
28/02/2022 82.44p 89.64p 82.40p 89.44p 8755771
25/02/2022 83.00p 85.51p 82.16p 84.82p 8807370
24/02/2022 81.00p 82.98p 76.36p 82.34p 19231728
23/02/2022 91.64p 91.64p 83.20p 83.44p 15105573
22/02/2022 87.38p 90.81p 82.28p 88.50p 10589317
21/02/2022 94.82p 94.82p 86.90p 88.40p 8262597
18/02/2022 93.20p 95.30p 90.14p 90.84p 8205431
17/02/2022 98.42p 99.22p 93.78p 94.00p 10584318
16/02/2022 94.88p 102.70p 90.74p 98.16p 28671710
15/02/2022 91.00p 95.16p 90.46p 94.08p 14342839
14/02/2022 89.56p 91.68p 87.42p 90.00p 13932000
11/02/2022 94.62p 95.76p 91.12p 91.12p 10803981
10/02/2022 95.38p 98.14p 93.72p 95.96p 11478883
09/02/2022 88.00p 96.67p 85.06p 95.74p 17409380
08/02/2022 96.12p 97.60p 92.22p 93.92p 14274805
07/02/2022 99.02p 100.10p 95.28p 95.66p 10729198
04/02/2022 100.00p 101.25p 96.02p 98.62p 12323771
03/02/2022 103.00p 103.95p 98.14p 98.54p 8444889
02/02/2022 105.85p 107.45p 102.95p 103.60p 8782930
01/02/2022 108.70p 109.11p 102.80p 103.60p 7203016
31/01/2022 104.25p 107.25p 101.45p 106.65p 16896160
28/01/2022 103.00p 103.60p 100.45p 103.25p 7981776
27/01/2022 102.45p 103.69p 100.32p 102.60p 8229682
26/01/2022 104.20p 106.44p 103.15p 103.90p 8176404
25/01/2022 102.20p 105.76p 100.97p 102.50p 11820998
24/01/2022 102.80p 103.42p 97.38p 101.00p 17877856
21/01/2022 104.00p 105.40p 98.54p 103.05p 13198052
20/01/2022 106.45p 111.80p 104.80p 105.15p 7558145
19/01/2022 108.00p 110.81p 106.73p 106.85p 8850035
18/01/2022 112.90p 114.35p 107.40p 109.15p 12483033
17/01/2022 109.45p 112.90p 108.50p 112.90p 8235307
14/01/2022 117.40p 119.88p 107.55p 108.20p 20134470
13/01/2022 111.60p 122.33p 111.60p 121.05p 21473708
12/01/2022 115.60p 118.00p 111.15p 111.55p 10849799
11/01/2022 111.15p 115.30p 110.00p 114.80p 9738053
10/01/2022 113.00p 113.25p 108.08p 109.35p 10517613
07/01/2022 109.05p 114.95p 108.65p 112.70p 8697567
06/01/2022 116.35p 118.40p 107.90p 110.15p 16578229
05/01/2022 118.05p 119.72p 115.76p 118.05p 9665282
04/01/2022 124.50p 125.90p 117.05p 118.35p 14205421
31/12/2021 123.90p 125.40p 121.57p 123.20p 5885776
30/12/2021 125.00p 125.17p 117.28p 123.40p 10171357
29/12/2021 123.15p 128.40p 121.99p 122.85p 15276311
24/12/2021 118.65p 123.95p 117.55p 123.00p 6271867
23/12/2021 120.15p 123.83p 116.00p 119.30p 18594350
22/12/2021 117.55p 124.80p 114.95p 115.35p 21457932
21/12/2021 105.00p 117.85p 105.00p 117.05p 22248440
20/12/2021 104.75p 111.65p 102.60p 103.90p 20079784
17/12/2021 101.20p 120.44p 96.79p 107.90p 47258736
16/12/2021 114.80p 123.60p 104.35p 106.05p 72690360
15/12/2021 140.65p 148.60p 132.20p 137.85p 12484243
14/12/2021 149.25p 150.10p 140.05p 140.45p 8651156
13/12/2021 158.00p 158.10p 147.70p 147.70p 7730514
10/12/2021 158.75p 160.20p 154.40p 154.55p 10597019
09/12/2021 164.00p 164.10p 158.25p 160.90p 8136313
08/12/2021 168.70p 170.25p 162.95p 164.25p 11321739
07/12/2021 163.95p 167.65p 162.10p 167.05p 8808885
06/12/2021 159.15p 163.10p 158.87p 161.50p 5821870
03/12/2021 165.00p 165.00p 158.25p 158.90p 6840966
02/12/2021 167.20p 169.85p 160.60p 160.80p 17574548
01/12/2021 168.35p 172.80p 166.60p 169.80p 4695375
30/11/2021 170.00p 172.30p 165.20p 165.20p 9952810
29/11/2021 175.75p 177.10p 171.15p 171.50p 6249562
26/11/2021 171.35p 178.35p 161.30p 174.30p 6829951
25/11/2021 176.35p 177.00p 173.70p 175.00p 4061830
24/11/2021 179.30p 179.30p 172.45p 175.25p 5199806
23/11/2021 180.30p 182.15p 173.30p 178.65p 7694238
22/11/2021 191.30p 193.40p 180.20p 180.30p 5885764
19/11/2021 186.10p 191.55p 183.90p 191.30p 4942635
18/11/2021 192.50p 193.38p 183.80p 184.35p 6986184
17/11/2021 191.05p 194.30p 188.55p 192.00p 5199113
16/11/2021 204.80p 204.80p 190.65p 191.20p 6855011
15/11/2021 202.00p 203.90p 199.30p 202.70p 4219431
12/11/2021 198.00p 200.30p 195.60p 200.00p 3368884
11/11/2021 202.80p 204.50p 196.50p 198.30p 6525667
10/11/2021 194.80p 203.30p 194.30p 202.10p 9937864
09/11/2021 189.40p 196.45p 188.29p 196.45p 7157078
08/11/2021 197.05p 197.05p 188.15p 190.40p 5241265
05/11/2021 193.30p 200.00p 192.50p 193.60p 8644192
04/11/2021 187.80p 198.00p 187.80p 193.20p 10363844
03/11/2021 186.95p 191.95p 182.39p 185.10p 9557523

*Close Price adjusted for both dividends and splits