Boohoo Group
(BOO)
Sector: Retailers
Historic Prices - up to 10 years
|
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
|
|
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
|