Boohoo Group (BOO) Share Price

Retail Sector

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

Date Open High Low Close* Volume
05/09/2018 174.65p 175.45p 170.35p 175.05p 4122048
04/09/2018 179.50p 179.50p 174.40p 175.60p 4902897
03/09/2018 177.00p 180.40p 176.40p 179.25p 3420799
31/08/2018 175.45p 178.45p 174.59p 177.00p 4091174
30/08/2018 172.45p 178.10p 170.85p 176.10p 4507552
29/08/2018 180.65p 181.05p 172.70p 173.45p 5962027
28/08/2018 174.85p 180.04p 173.32p 179.75p 6948169
24/08/2018 172.30p 177.54p 171.35p 173.10p 7888161
23/08/2018 182.70p 182.95p 166.85p 171.65p 20797336
22/08/2018 188.80p 190.40p 183.75p 183.95p 4131468
21/08/2018 188.40p 190.55p 187.19p 190.55p 3601346
20/08/2018 192.75p 196.55p 190.05p 190.05p 4668634
17/08/2018 192.65p 193.65p 189.55p 193.15p 2652567
16/08/2018 189.05p 192.05p 184.67p 192.05p 3637075
15/08/2018 190.00p 192.50p 184.54p 187.10p 4533808
14/08/2018 192.25p 194.02p 189.75p 189.80p 4424231
13/08/2018 197.35p 199.15p 192.10p 193.00p 3785822
10/08/2018 204.40p 204.50p 196.00p 199.85p 3848283
09/08/2018 200.20p 204.70p 200.00p 203.90p 3629741
08/08/2018 199.60p 202.60p 199.60p 200.70p 2583395
07/08/2018 200.40p 202.60p 199.05p 200.50p 3153477
06/08/2018 201.20p 203.00p 199.00p 200.00p 2667207
03/08/2018 205.10p 205.10p 199.30p 200.60p 3022224
02/08/2018 202.10p 205.00p 201.00p 204.30p 3411820
01/08/2018 201.50p 203.10p 198.95p 202.00p 4428524
31/07/2018 203.90p 203.90p 199.95p 201.20p 3160133
30/07/2018 200.60p 205.90p 200.50p 203.30p 3857995
27/07/2018 203.30p 203.46p 199.80p 201.00p 3275787
26/07/2018 203.80p 207.00p 199.34p 202.50p 4979213
25/07/2018 208.00p 208.00p 201.10p 203.30p 7855997
24/07/2018 211.60p 213.47p 209.34p 211.70p 2529500
23/07/2018 216.00p 216.00p 208.20p 209.90p 3733797
20/07/2018 213.20p 215.80p 211.85p 215.50p 3410204
19/07/2018 212.40p 213.80p 209.90p 212.50p 2889070
18/07/2018 213.80p 214.09p 208.50p 211.90p 5942576
17/07/2018 203.50p 207.90p 203.30p 207.60p 3056078
16/07/2018 202.90p 203.40p 198.35p 202.90p 2924425
13/07/2018 203.60p 207.25p 199.15p 202.10p 3589794
12/07/2018 198.75p 203.90p 193.73p 202.20p 6358579
11/07/2018 200.00p 200.80p 196.30p 197.50p 2957442
10/07/2018 198.25p 203.60p 196.20p 200.00p 5537569
09/07/2018 194.50p 198.30p 193.55p 197.50p 5319576
06/07/2018 196.30p 196.54p 189.55p 193.00p 3461757
05/07/2018 196.20p 202.90p 193.75p 194.90p 6890855
04/07/2018 196.75p 198.62p 193.38p 195.45p 1716675
03/07/2018 191.25p 197.40p 190.91p 196.45p 3291109
02/07/2018 193.60p 199.95p 190.40p 191.60p 8853732
29/06/2018 197.90p 199.90p 193.57p 194.50p 4175544
28/06/2018 202.70p 202.70p 194.25p 197.55p 2900510
27/06/2018 203.90p 204.69p 200.12p 202.00p 4064444
26/06/2018 206.20p 208.50p 201.70p 202.60p 5348045
25/06/2018 199.80p 207.70p 196.00p 206.40p 6878716
22/06/2018 205.30p 206.40p 194.71p 199.80p 7225269
21/06/2018 211.50p 211.90p 205.40p 205.80p 4972470
20/06/2018 209.80p 210.10p 205.90p 209.60p 4792380
19/06/2018 206.90p 208.20p 204.60p 207.90p 6181581
18/06/2018 208.20p 210.10p 206.23p 209.10p 4165430
15/06/2018 210.70p 210.94p 208.00p 208.00p 7183736
14/06/2018 203.00p 212.90p 196.15p 210.50p 16230170
13/06/2018 217.20p 217.20p 198.42p 202.10p 25674152
12/06/2018 223.00p 227.00p 206.20p 218.00p 20670636
11/06/2018 212.30p 220.90p 212.30p 220.10p 8514463
08/06/2018 210.30p 215.20p 208.80p 212.40p 6326769
07/06/2018 216.00p 216.00p 211.30p 211.90p 4466268
06/06/2018 213.30p 215.10p 212.30p 214.00p 13507353
05/06/2018 213.60p 218.70p 213.00p 213.60p 7945084
04/06/2018 213.70p 215.10p 210.90p 215.10p 7063473
01/06/2018 204.80p 213.50p 202.60p 213.40p 11157200
31/05/2018 207.40p 208.20p 203.30p 203.90p 7802844
30/05/2018 204.80p 209.20p 203.32p 207.20p 5092253
29/05/2018 210.00p 210.79p 203.40p 205.10p 8434744
25/05/2018 206.50p 211.40p 205.80p 211.40p 6372794
24/05/2018 207.80p 207.80p 203.70p 205.50p 6196705
23/05/2018 207.60p 209.80p 205.70p 207.60p 9344787
22/05/2018 201.40p 209.80p 201.35p 208.80p 11518182
21/05/2018 199.20p 201.30p 196.40p 201.10p 5584058
18/05/2018 196.00p 200.47p 194.91p 198.25p 5598637
17/05/2018 198.00p 199.31p 192.16p 196.75p 9896876
16/05/2018 198.80p 200.83p 195.83p 199.85p 7289088
15/05/2018 198.15p 202.00p 198.15p 199.85p 7821894
14/05/2018 197.40p 202.29p 196.77p 199.50p 7341593
11/05/2018 193.25p 201.10p 192.95p 198.60p 12385078
10/05/2018 192.60p 193.45p 189.90p 192.50p 6354439
09/05/2018 185.25p 192.65p 183.25p 192.65p 11985640
08/05/2018 178.00p 184.80p 178.00p 184.70p 6703192
04/05/2018 177.85p 178.93p 176.35p 178.00p 6596366
03/05/2018 177.90p 180.00p 174.00p 177.65p 8247500
02/05/2018 181.80p 183.00p 176.85p 178.65p 10253653
01/05/2018 182.85p 183.50p 180.95p 181.70p 6615918
30/04/2018 182.70p 185.40p 179.75p 183.30p 8434294
27/04/2018 175.40p 183.85p 173.79p 181.60p 17032566
26/04/2018 179.95p 189.80p 169.58p 173.70p 22441916
25/04/2018 175.00p 186.10p 169.05p 179.80p 47172456
24/04/2018 157.50p 157.50p 150.80p 154.40p 16637728
23/04/2018 155.00p 158.35p 154.02p 156.45p 8841408
20/04/2018 152.15p 158.01p 152.15p 154.20p 8823156
19/04/2018 150.85p 154.05p 148.60p 151.95p 7362919
18/04/2018 155.00p 157.15p 148.70p 149.45p 8604220
17/04/2018 154.20p 158.45p 152.88p 155.50p 7475234
16/04/2018 153.50p 159.95p 153.40p 154.10p 8968675
13/04/2018 154.45p 154.45p 151.85p 153.50p 3830639
12/04/2018 153.95p 154.89p 150.45p 153.10p 5838293
11/04/2018 152.50p 154.15p 148.75p 153.30p 10608751
10/04/2018 148.50p 154.95p 148.45p 153.65p 12917588
09/04/2018 147.00p 149.85p 146.12p 147.50p 6390068
06/04/2018 144.05p 147.00p 143.85p 145.45p 6371273
05/04/2018 143.95p 148.50p 143.60p 145.40p 9526065
04/04/2018 145.80p 147.65p 139.85p 140.95p 11575990
03/04/2018 147.05p 149.30p 141.95p 147.75p 8167235
29/03/2018 148.75p 150.00p 147.70p 148.30p 5230277
28/03/2018 148.30p 149.77p 147.10p 149.00p 5139509
27/03/2018 151.20p 152.79p 147.95p 149.60p 6682419
26/03/2018 153.90p 155.04p 147.13p 148.55p 12671388
23/03/2018 147.45p 155.00p 144.65p 152.00p 17375288
22/03/2018 151.55p 155.91p 145.64p 147.35p 14813343
21/03/2018 160.35p 161.05p 150.10p 151.75p 23412668
20/03/2018 170.85p 170.85p 160.55p 160.55p 10732160
19/03/2018 170.10p 173.00p 168.20p 168.20p 8096139
16/03/2018 174.10p 174.10p 170.25p 170.90p 6620024
15/03/2018 175.55p 176.64p 171.05p 173.60p 5863528
14/03/2018 175.90p 178.55p 174.10p 174.55p 3924354
13/03/2018 179.50p 179.50p 175.40p 176.05p 4903979
12/03/2018 177.00p 181.31p 175.55p 180.60p 5019886
09/03/2018 174.70p 177.49p 173.60p 176.05p 3352004
08/03/2018 172.85p 178.60p 172.85p 175.20p 7224334
07/03/2018 176.10p 177.41p 170.68p 173.05p 6093940
06/03/2018 173.75p 177.25p 171.75p 176.80p 7262080
05/03/2018 171.65p 173.45p 170.05p 172.50p 5202647
02/03/2018 175.95p 176.95p 169.80p 171.15p 13298379
01/03/2018 185.80p 185.80p 175.05p 176.60p 8222951
28/02/2018 189.60p 191.00p 184.05p 185.65p 4639762
27/02/2018 190.55p 193.85p 186.80p 190.90p 8406758
26/02/2018 185.45p 188.50p 185.45p 188.45p 3459824
23/02/2018 185.00p 185.65p 180.95p 185.00p 2848208
22/02/2018 186.55p 187.75p 182.99p 184.35p 4936767
21/02/2018 188.95p 190.45p 185.25p 188.10p 4373297
20/02/2018 187.85p 190.10p 184.51p 188.95p 4037286
19/02/2018 186.75p 191.50p 185.83p 187.85p 3140545
16/02/2018 184.40p 188.40p 183.25p 188.25p 4465969
15/02/2018 178.50p 185.30p 176.22p 183.80p 6869229
14/02/2018 181.35p 181.50p 175.15p 175.95p 5519552
13/02/2018 173.45p 181.05p 171.70p 179.20p 6996081
12/02/2018 171.70p 177.90p 171.55p 171.90p 9675960
09/02/2018 179.15p 179.90p 169.35p 170.40p 12226987
08/02/2018 179.25p 182.75p 178.40p 179.50p 9608041
07/02/2018 181.30p 181.30p 177.12p 179.95p 6648195
06/02/2018 175.25p 182.35p 171.25p 178.70p 9264676
05/02/2018 181.20p 182.50p 177.21p 182.00p 7605655
02/02/2018 186.85p 187.45p 182.60p 184.00p 4088260
01/02/2018 185.90p 190.50p 185.48p 186.90p 5314671
31/01/2018 184.75p 188.50p 182.89p 185.35p 5033889
30/01/2018 187.95p 189.65p 183.50p 184.35p 5279586
29/01/2018 190.70p 192.00p 187.90p 189.35p 5479994
26/01/2018 190.00p 190.90p 187.20p 189.90p 3415876
25/01/2018 187.40p 191.40p 186.25p 189.45p 3421928
24/01/2018 191.50p 196.87p 186.75p 186.85p 5839928
23/01/2018 192.30p 193.35p 187.80p 191.00p 5583443
22/01/2018 188.45p 192.86p 187.72p 191.00p 7144932
19/01/2018 182.40p 187.55p 180.15p 187.25p 6659324
18/01/2018 179.95p 183.30p 176.30p 181.50p 7839697
17/01/2018 180.60p 188.65p 178.00p 178.95p 9436838
16/01/2018 189.25p 191.45p 179.00p 181.05p 10371971
15/01/2018 181.90p 191.65p 178.05p 185.15p 12501714
12/01/2018 191.70p 197.20p 181.50p 182.70p 22334508
11/01/2018 209.70p 216.00p 189.10p 191.45p 33045154
10/01/2018 211.10p 212.50p 203.40p 207.20p 10092976
09/01/2018 205.20p 211.60p 204.43p 210.40p 6043401
08/01/2018 208.00p 210.20p 204.90p 205.70p 4192969
05/01/2018 213.80p 214.35p 203.40p 208.00p 9945467
04/01/2018 209.00p 217.70p 208.20p 214.70p 15122971
03/01/2018 205.00p 211.00p 200.30p 208.00p 13185025
02/01/2018 189.00p 199.90p 183.57p 199.10p 10670848
29/12/2017 190.50p 192.63p 182.76p 188.50p 2922993
28/12/2017 190.25p 194.69p 188.00p 188.75p 2855461
27/12/2017 191.00p 196.00p 186.00p 188.75p 5219063
22/12/2017 187.00p 194.25p 183.50p 192.50p 4454756
21/12/2017 185.25p 186.75p 180.25p 186.75p 5724421
20/12/2017 182.00p 185.73p 178.08p 183.50p 6066947
19/12/2017 176.25p 182.50p 174.83p 180.50p 5474155
18/12/2017 176.00p 180.25p 174.50p 176.50p 4795256
15/12/2017 182.75p 183.54p 174.25p 175.00p 8497466
14/12/2017 176.00p 184.50p 174.00p 182.50p 9827079
13/12/2017 172.50p 174.75p 170.81p 174.50p 6140475
12/12/2017 171.75p 174.00p 169.75p 172.50p 5042006
11/12/2017 175.25p 180.75p 168.65p 170.75p 9091388
08/12/2017 166.75p 177.00p 166.25p 174.25p 15021610
07/12/2017 177.75p 181.75p 165.75p 167.25p 14965367
06/12/2017 183.75p 184.75p 177.25p 178.25p 9427724
05/12/2017 184.25p 184.51p 181.50p 182.50p 4773732
04/12/2017 182.00p 185.00p 181.15p 184.00p 3072519
01/12/2017 181.50p 185.85p 179.25p 181.50p 4461024
30/11/2017 182.25p 183.00p 180.50p 182.50p 6350187
29/11/2017 180.75p 187.00p 178.92p 181.25p 6879345
28/11/2017 180.50p 184.50p 177.00p 182.00p 6672125
27/11/2017 185.00p 187.75p 181.40p 182.00p 5196454
24/11/2017 182.50p 190.34p 182.50p 186.00p 2923395
23/11/2017 182.25p 186.25p 181.25p 184.50p 4422738
22/11/2017 182.75p 188.99p 181.25p 183.50p 7545295
21/11/2017 190.00p 191.25p 180.22p 183.75p 9268003
20/11/2017 196.00p 202.50p 1.89p 190.25p 9831231

*Close Price adjusted for both dividends and splits