Boohoo Group

(BOO)
Sector: Retailers
30.28p
-0.34p -1.11
Last updated: 11:32:58

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 31.00p 31.26p 30.24p 30.76p 4,514,390
21/11/2024 30.00p 30.98p 29.58p 30.76p 8,174,280
20/11/2024 29.42p 29.98p 29.20p 29.60p 4,745,753
19/11/2024 29.68p 30.32p 29.10p 29.60p 3,975,966
18/11/2024 29.70p 30.40p 27.28p 29.66p 7,507,337
15/11/2024 29.92p 31.00p 29.92p 30.90p 2,128,305
14/11/2024 30.20p 31.32p 29.77p 30.90p 6,610,220
13/11/2024 29.22p 30.44p 29.22p 30.00p 5,072,490
12/11/2024 29.60p 30.46p 29.42p 30.00p 2,998,781
11/11/2024 30.02p 31.52p 29.80p 29.98p 2,259,979
08/11/2024 31.00p 31.78p 30.00p 30.48p 2,785,289
07/11/2024 30.30p 31.74p 30.02p 30.20p 4,657,988
06/11/2024 31.80p 32.28p 30.58p 30.90p 9,016,536
05/11/2024 32.80p 33.36p 29.70p 30.96p 14,436,063
04/11/2024 30.70p 33.00p 30.64p 32.42p 11,300,689
01/11/2024 29.70p 31.60p 29.60p 30.60p 6,335,917
31/10/2024 29.22p 30.32p 29.22p 29.62p 5,106,821
30/10/2024 29.20p 30.08p 29.20p 29.22p 3,262,895
29/10/2024 29.10p 29.90p 28.84p 29.22p 5,167,690
28/10/2024 31.00p 31.40p 28.82p 29.60p 8,893,690
25/10/2024 28.28p 31.44p 28.20p 30.22p 11,962,631
24/10/2024 28.40p 29.18p 27.92p 28.50p 9,912,011
23/10/2024 29.16p 29.80p 27.42p 27.42p 7,128,053
22/10/2024 28.62p 29.60p 28.50p 29.18p 6,829,087
21/10/2024 29.84p 30.28p 28.54p 29.00p 10,340,756
18/10/2024 29.00p 32.60p 28.10p 29.20p 14,336,410
17/10/2024 30.74p 32.58p 30.40p 31.88p 1,776,058
16/10/2024 30.44p 31.96p 30.02p 31.74p 1,745,153
15/10/2024 30.08p 31.04p 30.02p 30.42p 1,701,793
14/10/2024 31.38p 31.38p 30.10p 30.60p 1,645,008
11/10/2024 31.06p 32.30p 30.92p 30.92p 1,901,299
10/10/2024 31.08p 32.28p 31.00p 31.72p 1,115,308
09/10/2024 30.90p 32.36p 30.90p 31.86p 1,489,083
08/10/2024 31.40p 32.98p 31.26p 31.78p 1,904,142
07/10/2024 32.40p 33.40p 31.55p 32.26p 1,940,835
04/10/2024 34.30p 34.30p 31.29p 32.30p 2,354,514
03/10/2024 30.44p 34.24p 29.32p 33.00p 5,500,730
02/10/2024 29.10p 30.22p 29.10p 30.14p 1,536,312
01/10/2024 29.84p 30.60p 29.40p 29.48p 1,626,619
30/09/2024 30.00p 31.26p 29.08p 29.84p 2,442,109
27/09/2024 28.64p 29.96p 28.30p 29.76p 2,898,963
26/09/2024 28.90p 29.76p 28.30p 28.88p 1,578,059
25/09/2024 29.04p 29.40p 28.56p 28.58p 1,616,221
24/09/2024 28.12p 29.00p 28.12p 29.00p 1,190,390
23/09/2024 28.20p 28.90p 27.62p 28.78p 1,141,203
20/09/2024 28.40p 29.50p 28.22p 28.50p 2,416,106
19/09/2024 28.20p 29.46p 28.02p 29.32p 1,692,068
18/09/2024 28.00p 28.90p 28.00p 28.48p 747,190
17/09/2024 28.76p 29.98p 28.02p 28.76p 1,968,851
16/09/2024 28.20p 29.98p 28.20p 29.10p 1,518,757
13/09/2024 28.10p 29.60p 28.10p 28.56p 807,330
12/09/2024 28.00p 28.88p 27.72p 28.20p 1,282,552
11/09/2024 28.30p 29.32p 27.45p 28.54p 2,995,215
10/09/2024 30.20p 30.48p 28.50p 28.54p 1,698,644
09/09/2024 29.50p 30.20p 29.35p 29.70p 677,881
06/09/2024 30.42p 31.50p 29.17p 29.24p 3,635,268
05/09/2024 28.00p 31.48p 27.62p 30.74p 8,601,313
04/09/2024 28.02p 28.36p 27.88p 28.18p 1,421,714
03/09/2024 27.40p 28.58p 27.40p 28.38p 1,563,131
02/09/2024 27.42p 28.48p 27.02p 28.02p 2,318,792
30/08/2024 27.80p 28.38p 27.28p 28.02p 1,143,565
29/08/2024 27.86p 28.20p 27.50p 27.74p 2,387,523
28/08/2024 28.10p 28.60p 27.88p 28.00p 5,299,596
27/08/2024 28.00p 28.60p 28.00p 28.42p 1,446,245
26/08/2024 28.30p 28.80p 28.20p 28.48p 967,470
23/08/2024 28.30p 28.80p 28.20p 28.48p 967,470
22/08/2024 28.30p 28.80p 28.20p 28.48p 967,470
21/08/2024 27.88p 28.64p 27.88p 28.64p 983,093
20/08/2024 28.70p 28.96p 27.90p 28.02p 2,212,876
19/08/2024 28.20p 28.76p 27.62p 28.30p 1,653,169
16/08/2024 28.00p 29.20p 28.00p 28.50p 1,413,616
15/08/2024 28.00p 29.09p 28.00p 28.54p 2,434,692
14/08/2024 28.00p 28.62p 28.00p 28.16p 2,403,366
13/08/2024 28.00p 28.56p 27.82p 28.24p 1,985,489
12/08/2024 28.00p 28.69p 27.80p 27.82p 10,181,590
09/08/2024 27.90p 28.80p 27.52p 28.30p 2,389,395
08/08/2024 28.02p 29.00p 27.64p 27.92p 3,315,481
07/08/2024 28.00p 29.14p 28.00p 28.22p 5,249,166
06/08/2024 27.44p 28.66p 27.23p 28.22p 5,703,179
05/08/2024 28.50p 28.50p 26.48p 27.38p 9,923,711
02/08/2024 32.14p 32.14p 28.56p 28.86p 9,461,327
01/08/2024 32.26p 32.98p 31.38p 31.56p 3,719,536
31/07/2024 34.32p 34.32p 32.04p 32.30p 7,145,662
30/07/2024 34.14p 34.88p 33.00p 33.92p 6,419,221
29/07/2024 34.04p 35.06p 34.02p 34.26p 1,574,440
26/07/2024 34.72p 35.44p 34.04p 35.44p 3,224,703
25/07/2024 34.90p 35.50p 34.02p 35.44p 2,732,344
24/07/2024 35.46p 35.46p 34.16p 34.70p 883,687
23/07/2024 35.14p 35.50p 34.10p 34.64p 1,279,837
22/07/2024 34.10p 35.48p 34.10p 35.06p 1,683,177
19/07/2024 35.00p 35.48p 34.20p 34.34p 3,519,907
18/07/2024 34.54p 35.48p 34.52p 34.98p 1,861,678
17/07/2024 34.50p 35.48p 34.50p 35.14p 6,818,677
16/07/2024 34.50p 35.48p 34.50p 35.00p 2,128,443
15/07/2024 34.50p 35.78p 34.50p 34.88p 6,235,360
12/07/2024 35.00p 36.28p 34.52p 35.12p 1,963,418
11/07/2024 35.14p 36.08p 34.72p 35.36p 3,284,567
10/07/2024 35.12p 36.40p 34.86p 35.40p 1,806,341
09/07/2024 35.20p 36.42p 35.08p 35.60p 2,829,545
08/07/2024 34.08p 36.02p 34.08p 36.02p 3,765,413
05/07/2024 34.20p 35.38p 34.20p 34.70p 1,453,385
04/07/2024 34.50p 35.24p 34.24p 34.26p 1,533,397
03/07/2024 34.34p 35.38p 34.10p 34.90p 2,445,667
02/07/2024 34.00p 35.18p 34.00p 35.00p 1,284,608
01/07/2024 34.02p 35.18p 34.02p 34.74p 954,273
28/06/2024 34.02p 35.30p 34.02p 34.40p 1,130,195
27/06/2024 34.02p 35.60p 34.02p 34.54p 797,314
26/06/2024 34.00p 35.58p 34.00p 34.90p 953,502
25/06/2024 34.10p 35.72p 34.08p 34.44p 1,638,570
24/06/2024 34.60p 35.58p 34.10p 35.32p 2,408,049
21/06/2024 35.38p 35.38p 34.10p 34.40p 3,402,308
20/06/2024 34.04p 35.10p 34.04p 35.06p 1,327,212
19/06/2024 34.10p 35.00p 33.52p 34.54p 2,272,675
18/06/2024 33.98p 34.70p 33.14p 34.22p 1,325,395
17/06/2024 33.84p 34.18p 32.88p 33.96p 1,969,875
14/06/2024 33.16p 33.82p 32.84p 33.26p 1,953,743
13/06/2024 33.88p 34.34p 33.04p 33.04p 2,193,348
12/06/2024 34.22p 34.62p 33.68p 34.12p 665,437
11/06/2024 34.34p 34.88p 33.62p 33.98p 1,202,859
10/06/2024 33.88p 34.46p 33.60p 34.24p 2,993,938
07/06/2024 34.66p 34.80p 33.78p 34.14p 1,159,168
06/06/2024 33.92p 34.90p 33.82p 34.60p 1,416,951
05/06/2024 33.80p 34.88p 33.74p 34.50p 1,829,030
04/06/2024 34.60p 35.28p 34.00p 34.14p 1,845,780
03/06/2024 34.56p 35.98p 34.46p 34.54p 1,642,001
31/05/2024 35.64p 35.94p 34.70p 35.00p 2,149,159
30/05/2024 34.96p 36.18p 33.80p 35.50p 2,497,095
29/05/2024 34.92p 35.18p 33.96p 34.56p 2,151,242
28/05/2024 34.18p 35.60p 33.62p 34.30p 2,807,853
27/05/2024 34.02p 34.86p 34.00p 34.52p 1,922,202