Boohoo Group (BOO) Share Price

Retail Sector

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

Date Open High Low Close* Volume
23/09/2021 272.00p 272.10p 268.50p 268.50p 2128836
22/09/2021 272.80p 274.70p 263.03p 268.80p 2932635
21/09/2021 258.70p 267.40p 257.60p 263.80p 3092273
20/09/2021 262.90p 263.60p 257.80p 258.70p 7140224
17/09/2021 260.00p 265.62p 259.50p 263.50p 2924267
16/09/2021 258.30p 261.30p 255.30p 259.50p 6625763
15/09/2021 262.30p 263.00p 257.70p 258.60p 1575107
14/09/2021 254.30p 262.10p 252.70p 261.80p 3288744
13/09/2021 265.00p 266.00p 254.60p 254.80p 3260356
10/09/2021 264.80p 265.70p 261.00p 264.00p 2342950
09/09/2021 264.90p 268.80p 261.80p 264.00p 3951270
08/09/2021 272.40p 272.40p 263.30p 264.90p 2439807
07/09/2021 273.00p 276.20p 269.60p 273.00p 2211613
06/09/2021 273.10p 275.80p 269.60p 272.00p 1907402
03/09/2021 276.30p 276.50p 270.30p 270.70p 2546284
02/09/2021 280.70p 283.00p 273.60p 275.00p 2061981
01/09/2021 277.00p 285.60p 277.00p 280.70p 3515823
31/08/2021 282.00p 284.50p 279.46p 282.70p 1659651
27/08/2021 279.00p 282.20p 277.40p 281.10p 3340291
26/08/2021 283.10p 283.90p 277.30p 278.90p 1483959
25/08/2021 283.20p 285.70p 279.50p 283.10p 1966479
24/08/2021 283.90p 287.50p 275.91p 279.60p 2784962
23/08/2021 282.00p 289.90p 281.20p 283.70p 2263524
20/08/2021 270.80p 289.11p 270.80p 281.70p 2678224
19/08/2021 276.50p 285.70p 274.70p 285.00p 4097223
18/08/2021 275.90p 280.60p 273.68p 280.40p 3085664
17/08/2021 267.10p 274.30p 267.10p 274.10p 1923731
16/08/2021 278.00p 279.00p 268.00p 272.00p 3063810
13/08/2021 282.20p 283.60p 277.40p 278.00p 3125536
12/08/2021 260.10p 283.50p 260.10p 282.00p 4944123
11/08/2021 265.20p 269.80p 264.00p 265.90p 2531303
10/08/2021 264.20p 268.00p 261.70p 268.00p 3014891
09/08/2021 265.10p 268.00p 259.19p 261.50p 2396532
06/08/2021 260.00p 267.20p 259.20p 264.30p 2630691
05/08/2021 266.60p 267.20p 259.30p 260.50p 3595554
04/08/2021 268.60p 269.40p 262.70p 267.60p 2919249
03/08/2021 268.00p 269.10p 261.30p 263.60p 2936570
02/08/2021 255.80p 272.10p 255.80p 268.60p 3211712
30/07/2021 264.10p 265.77p 247.86p 261.00p 13018047
29/07/2021 268.60p 270.30p 262.80p 268.80p 4928154
28/07/2021 267.00p 272.16p 266.57p 268.50p 3869844
27/07/2021 278.00p 278.10p 267.30p 267.30p 5395246
26/07/2021 278.80p 280.90p 276.00p 279.00p 1457811
23/07/2021 283.50p 283.50p 279.18p 280.50p 1776597
22/07/2021 281.20p 285.73p 279.00p 280.70p 4126525
21/07/2021 275.80p 281.30p 269.20p 279.50p 3922543
20/07/2021 272.00p 272.80p 267.16p 270.30p 3995001
19/07/2021 278.00p 280.30p 267.58p 270.00p 3734095
16/07/2021 275.60p 281.10p 271.50p 280.10p 3995721
15/07/2021 288.00p 289.80p 271.60p 274.60p 8040927
14/07/2021 296.70p 298.20p 287.30p 292.70p 3154889
13/07/2021 293.00p 301.00p 288.45p 291.40p 6140435
12/07/2021 305.40p 306.90p 286.30p 289.50p 9735798
09/07/2021 309.30p 309.58p 303.70p 306.80p 2589615
08/07/2021 318.90p 319.69p 302.36p 304.90p 5446966
07/07/2021 315.70p 322.00p 314.80p 318.10p 4126038
06/07/2021 316.50p 320.79p 312.40p 316.60p 3839850
05/07/2021 321.60p 321.60p 316.10p 317.10p 1494116
02/07/2021 317.00p 320.40p 314.50p 317.90p 2749010
01/07/2021 313.20p 319.40p 311.50p 317.50p 2532161
30/06/2021 314.50p 317.08p 310.40p 310.40p 2951423
29/06/2021 310.00p 317.30p 310.00p 315.70p 3125611
28/06/2021 320.00p 320.00p 309.90p 314.60p 6254483
25/06/2021 313.20p 318.40p 310.50p 315.00p 3832056
24/06/2021 309.50p 314.30p 308.00p 312.60p 4483950
23/06/2021 324.00p 324.00p 309.70p 309.80p 4646990
22/06/2021 325.00p 327.90p 319.10p 321.50p 5598684
21/06/2021 327.00p 333.10p 323.10p 328.70p 2067128
18/06/2021 332.00p 335.30p 324.70p 326.50p 4359479
17/06/2021 324.00p 332.20p 322.19p 331.70p 2321614
16/06/2021 329.40p 331.20p 316.70p 325.90p 4591439
15/06/2021 331.20p 337.00p 323.20p 329.10p 7419637
14/06/2021 329.30p 334.68p 326.90p 328.50p 4338054
11/06/2021 328.20p 332.60p 321.60p 329.90p 3588859
10/06/2021 326.10p 329.10p 321.30p 322.80p 2655423
09/06/2021 328.60p 332.30p 324.03p 325.70p 2072624
08/06/2021 322.40p 333.20p 322.00p 330.00p 4109814
07/06/2021 312.00p 325.60p 309.30p 323.30p 3934298
04/06/2021 314.00p 316.80p 305.30p 315.40p 2609985
03/06/2021 308.00p 310.00p 305.03p 305.50p 2421414
02/06/2021 315.00p 315.00p 306.00p 307.90p 7400382
01/06/2021 319.30p 323.80p 316.40p 316.40p 2323814
28/05/2021 322.20p 323.30p 316.30p 319.30p 3168838
27/05/2021 328.20p 328.20p 319.80p 320.30p 4946095
26/05/2021 329.30p 332.30p 323.20p 326.00p 2864931
25/05/2021 332.50p 335.50p 327.60p 329.10p 3367209
24/05/2021 326.10p 333.17p 324.10p 331.90p 2805164
21/05/2021 328.40p 330.10p 323.00p 326.60p 2823342
20/05/2021 324.10p 327.40p 319.60p 327.30p 2292680
19/05/2021 323.20p 323.20p 316.80p 322.30p 4936478
18/05/2021 319.90p 324.90p 318.80p 323.90p 3379489
17/05/2021 320.30p 323.50p 317.20p 320.00p 4015207
14/05/2021 313.40p 319.32p 309.40p 318.60p 3300093
13/05/2021 310.80p 310.80p 295.20p 310.10p 6157868
12/05/2021 312.90p 318.30p 308.60p 308.60p 5436635
11/05/2021 319.00p 324.30p 310.60p 313.60p 10113492
10/05/2021 317.50p 325.00p 315.20p 322.90p 8300773
07/05/2021 326.00p 329.00p 313.92p 317.50p 14355346
06/05/2021 320.20p 324.60p 309.10p 323.30p 10630293
05/05/2021 316.00p 335.40p 304.10p 320.00p 13725816
04/05/2021 342.10p 346.66p 325.30p 326.50p 8243600
30/04/2021 336.80p 344.80p 333.10p 340.10p 3251557
29/04/2021 344.70p 344.70p 334.40p 336.00p 3025183
28/04/2021 341.80p 342.80p 335.90p 336.10p 2202084
27/04/2021 341.30p 345.30p 339.20p 340.30p 1777286
26/04/2021 339.10p 345.10p 338.10p 343.00p 2063624
23/04/2021 344.30p 344.30p 333.60p 338.70p 2826867
22/04/2021 339.80p 346.60p 337.40p 341.90p 3353527
21/04/2021 336.00p 344.70p 332.10p 342.10p 3190974
20/04/2021 350.30p 351.84p 331.40p 332.70p 4856450
19/04/2021 355.30p 361.90p 350.10p 350.40p 4475949
16/04/2021 358.20p 360.60p 354.20p 357.30p 1598559
15/04/2021 354.50p 364.90p 353.60p 358.70p 2990189
14/04/2021 352.10p 362.00p 340.10p 359.00p 3798965
13/04/2021 351.90p 361.70p 348.40p 355.80p 5124363
12/04/2021 344.20p 353.80p 342.50p 351.60p 4333979
09/04/2021 346.90p 346.90p 339.86p 344.20p 3398079
08/04/2021 341.40p 347.40p 340.20p 344.70p 2583466
07/04/2021 342.00p 345.30p 339.20p 343.40p 2956241
06/04/2021 345.00p 349.20p 340.90p 341.70p 4105643
01/04/2021 342.00p 349.40p 341.70p 347.90p 4723393
31/03/2021 331.00p 342.80p 331.00p 340.00p 4246589
30/03/2021 336.90p 338.88p 331.12p 337.30p 3233954
29/03/2021 342.70p 343.10p 335.10p 337.30p 3583155
26/03/2021 334.30p 341.10p 332.88p 337.50p 3463269
25/03/2021 336.20p 344.80p 327.25p 332.80p 5857105
24/03/2021 347.80p 348.00p 332.50p 332.50p 3903882
23/03/2021 338.50p 347.90p 331.30p 345.00p 6134617
22/03/2021 335.90p 342.00p 335.70p 337.40p 3087671
19/03/2021 320.00p 337.70p 317.00p 335.50p 5453473
18/03/2021 325.00p 326.60p 320.88p 326.60p 4468506
17/03/2021 331.50p 331.50p 320.10p 325.00p 6876191
16/03/2021 328.40p 333.53p 325.89p 331.80p 6259110
15/03/2021 322.30p 325.60p 319.40p 325.00p 6273697
12/03/2021 326.00p 327.00p 316.30p 316.30p 5671050
11/03/2021 326.90p 334.90p 325.24p 327.00p 4401251
10/03/2021 335.00p 335.00p 325.48p 326.90p 4181480
09/03/2021 314.20p 336.20p 313.10p 334.00p 5001000
08/03/2021 318.10p 320.40p 310.50p 317.20p 6041045
05/03/2021 323.00p 325.00p 312.50p 315.90p 10271442
04/03/2021 333.30p 336.70p 320.30p 329.60p 6126506
03/03/2021 336.70p 337.90p 329.00p 336.50p 5076354
02/03/2021 322.00p 337.00p 312.00p 333.40p 18557500
01/03/2021 340.00p 350.70p 337.70p 344.70p 5368591
26/02/2021 330.00p 338.98p 326.02p 336.90p 4901871
25/02/2021 340.60p 347.60p 333.50p 334.80p 5114484
24/02/2021 346.80p 352.20p 336.00p 339.50p 11082351
23/02/2021 352.50p 358.00p 325.65p 341.70p 8727837
22/02/2021 358.50p 360.29p 349.10p 350.10p 6356786
19/02/2021 364.90p 371.90p 361.50p 363.00p 4140944
18/02/2021 370.70p 373.40p 352.10p 363.00p 7826125
17/02/2021 369.00p 376.21p 347.80p 369.40p 5207702
16/02/2021 372.70p 378.90p 368.30p 369.50p 5066758
15/02/2021 367.80p 376.40p 365.60p 373.30p 5333831
12/02/2021 366.80p 369.40p 359.38p 365.60p 5693009
11/02/2021 363.60p 369.20p 358.80p 367.50p 5107423
10/02/2021 357.50p 366.90p 355.60p 362.20p 8717694
09/02/2021 347.40p 361.60p 347.40p 356.10p 4557370
08/02/2021 364.90p 366.50p 345.30p 347.50p 10652649
05/02/2021 354.80p 366.40p 349.30p 364.90p 7469940
04/02/2021 350.70p 356.00p 347.80p 353.50p 4494630
03/02/2021 345.00p 352.20p 342.00p 348.20p 5058145
02/02/2021 345.00p 348.70p 341.70p 343.50p 4389825
01/02/2021 338.90p 345.74p 336.50p 342.90p 4054452
29/01/2021 334.70p 344.90p 326.70p 338.90p 5608732
28/01/2021 333.00p 337.00p 320.63p 334.00p 6523813
27/01/2021 344.00p 348.20p 328.00p 334.50p 6281126
26/01/2021 348.50p 353.10p 340.10p 343.90p 5060784
25/01/2021 342.00p 353.66p 338.80p 348.50p 12560505
22/01/2021 336.50p 339.30p 327.50p 332.90p 4450564
21/01/2021 332.30p 339.40p 327.70p 337.60p 4737193
20/01/2021 325.00p 332.98p 323.25p 331.20p 4929484
19/01/2021 345.00p 345.00p 316.08p 325.00p 8965701
18/01/2021 336.20p 349.10p 334.72p 338.30p 4661491
15/01/2021 353.10p 355.40p 323.26p 338.20p 14668892
14/01/2021 370.00p 371.50p 336.93p 351.20p 18569710
13/01/2021 368.70p 375.00p 365.83p 369.30p 11803987
12/01/2021 366.40p 367.74p 357.78p 362.50p 6351855
11/01/2021 370.00p 371.50p 361.70p 365.80p 7702263
08/01/2021 361.00p 368.90p 358.88p 362.30p 5006489
07/01/2021 366.20p 367.72p 355.10p 360.40p 8435875
06/01/2021 360.00p 370.12p 356.40p 367.00p 8397474
05/01/2021 338.90p 357.40p 337.10p 357.40p 7110097
04/01/2021 347.60p 349.16p 337.80p 340.00p 6335082
31/12/2020 346.30p 348.70p 339.90p 343.00p 1496772
30/12/2020 347.20p 352.42p 339.08p 344.60p 6394246
29/12/2020 338.50p 351.10p 333.00p 349.10p 9339981
24/12/2020 326.00p 338.16p 326.00p 334.70p 4253712
23/12/2020 313.50p 326.00p 309.80p 323.50p 6938998
22/12/2020 306.00p 317.77p 305.00p 312.00p 10258611
21/12/2020 304.20p 309.80p 295.20p 306.10p 5054762
18/12/2020 314.80p 318.00p 305.80p 309.50p 6852598
17/12/2020 308.00p 319.10p 306.10p 312.00p 10587666
16/12/2020 290.10p 304.89p 289.30p 301.90p 6796065
15/12/2020 290.00p 297.70p 288.17p 290.60p 5694815
14/12/2020 289.00p 301.19p 288.28p 294.00p 6740536
11/12/2020 300.80p 302.10p 288.64p 290.40p 9463357
10/12/2020 310.90p 310.90p 299.00p 302.00p 4763524
09/12/2020 309.80p 314.50p 306.80p 310.20p 7707581
08/12/2020 310.00p 310.90p 302.70p 307.30p 4864102

*Close Price adjusted for both dividends and splits