Boohoo Group

(BOO)
Sector: Retailers
26.10p
-0.32p -1.21
Last updated: 16:40:15

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/04/2025 26.08p 26.74p 25.84p 26.10p 741,407
07/04/2025 26.08p 26.74p 25.84p 26.10p 741,407
04/04/2025 26.08p 26.74p 25.84p 26.10p 741,407
03/04/2025 26.08p 26.74p 25.84p 26.10p 741,407
02/04/2025 26.08p 26.74p 25.84p 26.10p 741,407
01/04/2025 26.08p 26.74p 25.84p 26.10p 741,407
31/03/2025 26.08p 26.74p 25.84p 26.10p 741,407
28/03/2025 26.08p 26.74p 25.84p 26.10p 741,407
27/03/2025 26.00p 26.72p 26.00p 26.42p 1,459,461
26/03/2025 26.76p 26.76p 26.02p 26.08p 1,096,501
25/03/2025 26.20p 26.50p 25.58p 26.14p 1,019,014
24/03/2025 26.28p 26.34p 25.58p 26.08p 1,596,983
21/03/2025 26.14p 27.00p 25.72p 26.30p 2,677,224
20/03/2025 26.80p 26.80p 25.86p 26.10p 1,273,246
19/03/2025 26.50p 26.50p 25.72p 26.14p 1,441,536
18/03/2025 26.20p 26.80p 26.00p 26.06p 2,933,246
17/03/2025 26.84p 26.84p 25.80p 26.20p 1,500,443
14/03/2025 25.40p 26.60p 25.40p 26.04p 1,610,116
13/03/2025 26.00p 26.82p 25.52p 26.36p 2,170,099
12/03/2025 26.00p 26.84p 25.86p 26.08p 1,721,242
11/03/2025 26.00p 28.38p 25.54p 26.08p 4,005,993
10/03/2025 27.80p 27.80p 26.40p 27.34p 1,612,758
07/03/2025 25.80p 27.52p 25.38p 27.52p 1,959,190
06/03/2025 25.58p 26.62p 24.90p 25.98p 2,192,456
05/03/2025 26.00p 26.54p 25.34p 25.58p 2,999,034
04/03/2025 27.70p 27.70p 25.54p 25.80p 2,952,952
03/03/2025 27.00p 27.98p 26.67p 26.86p 2,307,035
28/02/2025 27.32p 27.86p 26.62p 27.08p 5,685,226
27/02/2025 27.46p 27.60p 27.04p 27.46p 1,080,706
26/02/2025 27.10p 27.62p 26.60p 27.28p 1,325,667
25/02/2025 26.96p 27.98p 26.86p 26.86p 2,056,926
24/02/2025 27.10p 28.16p 27.03p 27.32p 2,733,224
21/02/2025 28.18p 28.18p 27.21p 27.74p 1,744,506
20/02/2025 28.50p 28.50p 27.54p 27.90p 2,889,940
19/02/2025 27.90p 28.78p 27.80p 28.04p 3,936,352
18/02/2025 28.20p 28.98p 27.98p 28.28p 3,938,964
17/02/2025 28.48p 29.20p 28.22p 28.64p 3,960,045
14/02/2025 28.90p 29.26p 28.26p 28.38p 1,312,721
13/02/2025 28.58p 29.58p 28.56p 28.92p 2,653,542
12/02/2025 27.92p 29.20p 27.92p 28.74p 2,096,531
11/02/2025 28.52p 28.66p 28.04p 28.58p 1,275,337
10/02/2025 28.00p 28.90p 28.00p 28.54p 2,054,388
07/02/2025 28.60p 28.94p 28.10p 28.46p 1,720,676
06/02/2025 28.50p 29.00p 28.30p 28.94p 1,280,894
05/02/2025 28.62p 29.22p 28.32p 28.94p 1,475,781
04/02/2025 28.10p 29.28p 28.10p 28.76p 1,432,145
03/02/2025 28.80p 29.60p 27.96p 28.76p 1,383,888
31/01/2025 28.90p 29.42p 28.64p 29.00p 1,258,322
30/01/2025 29.00p 29.58p 28.40p 29.18p 1,537,012
29/01/2025 29.40p 29.40p 28.44p 28.52p 1,623,199
28/01/2025 28.88p 29.50p 28.70p 29.00p 1,168,882
27/01/2025 28.92p 29.38p 28.58p 28.68p 1,204,381
24/01/2025 28.58p 29.28p 28.00p 29.02p 1,764,874
23/01/2025 30.00p 30.30p 28.20p 28.32p 4,546,449
22/01/2025 29.70p 30.66p 29.60p 29.78p 2,221,193
21/01/2025 29.66p 30.70p 29.66p 30.48p 2,250,199
20/01/2025 29.60p 30.56p 29.38p 29.78p 723,122
17/01/2025 29.30p 30.30p 29.08p 30.20p 2,076,393
16/01/2025 30.00p 30.00p 28.52p 29.48p 1,629,130
15/01/2025 29.36p 29.90p 28.32p 29.48p 2,550,150
14/01/2025 30.60p 30.60p 28.56p 29.20p 3,604,484
13/01/2025 31.30p 31.30p 29.00p 29.66p 8,033,770
10/01/2025 31.38p 32.16p 30.78p 31.06p 2,240,200
09/01/2025 31.12p 32.03p 30.52p 31.58p 3,738,990
08/01/2025 31.20p 32.08p 30.54p 31.04p 3,239,218
07/01/2025 31.00p 31.48p 30.50p 30.96p 1,632,023
06/01/2025 32.50p 32.96p 30.83p 31.10p 4,855,317
03/01/2025 33.60p 33.60p 32.14p 32.50p 3,215,662
02/01/2025 34.00p 34.26p 32.70p 32.70p 1,588,526
01/01/2025 33.20p 33.80p 33.20p 33.66p 681,274
31/12/2024 33.20p 33.80p 33.20p 33.66p 681,274
30/12/2024 33.18p 34.48p 33.18p 33.80p 1,180,184
27/12/2024 34.70p 34.74p 33.15p 33.18p 911,461
26/12/2024 33.70p 34.62p 33.52p 34.62p 770,772
25/12/2024 33.70p 34.62p 33.52p 34.62p 770,772
24/12/2024 33.70p 34.62p 33.52p 34.62p 770,772
23/12/2024 32.30p 33.82p 32.30p 33.58p 1,634,338
20/12/2024 32.60p 33.70p 32.50p 33.14p 4,721,207
19/12/2024 33.40p 33.96p 32.74p 32.74p 1,645,968
18/12/2024 34.70p 35.28p 33.44p 33.68p 1,495,533
17/12/2024 37.24p 37.38p 33.96p 34.10p 3,963,621
16/12/2024 38.02p 39.38p 37.20p 37.20p 11,384,161
13/12/2024 34.48p 39.48p 34.16p 38.52p 48,599,620
12/12/2024 33.28p 35.08p 33.28p 34.74p 1,759,353
11/12/2024 33.80p 34.90p 33.72p 34.50p 1,711,642
10/12/2024 35.60p 35.60p 33.88p 34.00p 2,406,225
09/12/2024 34.00p 36.26p 34.00p 35.26p 3,379,785
06/12/2024 34.98p 36.26p 33.70p 35.26p 7,809,347
05/12/2024 35.12p 35.28p 34.08p 35.00p 13,433,002
04/12/2024 33.50p 35.28p 33.33p 35.02p 5,785,623
03/12/2024 32.82p 34.40p 32.80p 34.04p 9,684,023
02/12/2024 33.60p 34.20p 33.20p 33.48p 3,925,133
29/11/2024 32.86p 34.30p 32.46p 33.66p 8,620,230
28/11/2024 30.92p 33.88p 30.92p 32.90p 8,290,461
27/11/2024 30.50p 31.62p 29.82p 31.12p 3,876,268
26/11/2024 30.68p 31.59p 29.82p 31.22p 2,978,551
25/11/2024 30.60p 31.49p 30.00p 30.90p 5,376,414
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