Boohoo Group (BOO) Share Price

Retail Sector

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

Date Open High Low Close* Volume
28/03/2025 26.08p 26.74p 25.84p 26.10p 741407
27/03/2025 26.00p 26.72p 26.00p 26.42p 1459461
26/03/2025 26.76p 26.76p 26.02p 26.08p 1096501
25/03/2025 26.20p 26.50p 25.58p 26.14p 1019014
24/03/2025 26.28p 26.34p 25.58p 26.08p 1596983
21/03/2025 26.14p 27.00p 25.72p 26.30p 2677224
20/03/2025 26.80p 26.80p 25.86p 26.10p 1273246
19/03/2025 26.50p 26.50p 25.72p 26.14p 1441536
18/03/2025 26.20p 26.80p 26.00p 26.06p 2933246
17/03/2025 26.84p 26.84p 25.80p 26.20p 1500443
14/03/2025 25.40p 26.60p 25.40p 26.04p 1610116
13/03/2025 26.00p 26.82p 25.52p 26.36p 2170099
12/03/2025 26.00p 26.84p 25.86p 26.08p 1721242
11/03/2025 26.00p 28.38p 25.54p 26.08p 4005993
10/03/2025 27.80p 27.80p 26.40p 27.34p 1612758
07/03/2025 25.80p 27.52p 25.38p 27.52p 1959190
06/03/2025 25.58p 26.62p 24.90p 25.98p 2192456
05/03/2025 26.00p 26.54p 25.34p 25.58p 2999034
04/03/2025 27.70p 27.70p 25.54p 25.80p 2952952
03/03/2025 27.00p 27.98p 26.67p 26.86p 2307035
28/02/2025 27.32p 27.86p 26.62p 27.08p 5685226
27/02/2025 27.46p 27.60p 27.04p 27.46p 1080706
26/02/2025 27.10p 27.62p 26.60p 27.28p 1325667
25/02/2025 26.96p 27.98p 26.86p 26.86p 2056926
24/02/2025 27.10p 28.16p 27.03p 27.32p 2733224
21/02/2025 28.18p 28.18p 27.21p 27.74p 1744506
20/02/2025 28.50p 28.50p 27.54p 27.90p 2889940
19/02/2025 27.90p 28.78p 27.80p 28.04p 3936352
18/02/2025 28.20p 28.98p 27.98p 28.28p 3938964
17/02/2025 28.48p 29.20p 28.22p 28.64p 3960045
14/02/2025 28.90p 29.26p 28.26p 28.38p 1312721
13/02/2025 28.58p 29.58p 28.56p 28.92p 2653542
12/02/2025 27.92p 29.20p 27.92p 28.74p 2096531
11/02/2025 28.52p 28.66p 28.04p 28.58p 1275337
10/02/2025 28.00p 28.90p 28.00p 28.54p 2054388
07/02/2025 28.60p 28.94p 28.10p 28.46p 1720676
06/02/2025 28.50p 29.00p 28.30p 28.64p 1280894
05/02/2025 28.62p 29.22p 28.32p 28.94p 1475781
04/02/2025 28.10p 29.28p 28.10p 28.80p 1432145
03/02/2025 28.80p 29.60p 27.96p 28.76p 1383888
31/01/2025 28.90p 29.42p 28.64p 29.00p 1258322
30/01/2025 29.00p 29.58p 28.40p 29.18p 1537012
29/01/2025 29.40p 29.40p 28.44p 28.52p 1623199
28/01/2025 28.88p 29.50p 28.70p 29.00p 1168882
27/01/2025 28.92p 29.38p 28.58p 28.68p 1204381
24/01/2025 28.58p 29.28p 28.00p 29.02p 1764874
23/01/2025 30.00p 30.30p 28.20p 28.32p 4546449
22/01/2025 29.70p 30.66p 29.60p 29.78p 2221193
21/01/2025 29.66p 30.70p 29.66p 30.48p 2250199
20/01/2025 29.60p 30.56p 29.38p 29.78p 723122
17/01/2025 29.30p 30.30p 29.08p 30.20p 2076393
16/01/2025 30.00p 30.00p 28.52p 29.42p 1629130
15/01/2025 29.36p 29.90p 28.32p 29.48p 2550150
14/01/2025 30.60p 30.60p 28.56p 29.20p 3604484
13/01/2025 31.30p 31.30p 29.00p 29.66p 8033770
10/01/2025 31.38p 32.16p 30.78p 31.06p 2240200
09/01/2025 31.12p 32.03p 30.52p 31.58p 3738990
08/01/2025 31.20p 32.08p 30.54p 31.04p 3239218
07/01/2025 31.00p 31.48p 30.50p 30.96p 1632023
06/01/2025 32.50p 32.96p 30.83p 31.10p 4855317
03/01/2025 33.60p 33.60p 32.14p 32.50p 3215662
02/01/2025 34.00p 34.26p 32.70p 32.70p 1588526
31/12/2024 33.20p 33.80p 33.20p 33.66p 681274
30/12/2024 33.18p 34.48p 33.18p 33.80p 1180184
27/12/2024 34.70p 34.74p 33.15p 33.18p 911461
24/12/2024 33.70p 34.62p 33.52p 34.62p 770772
23/12/2024 32.30p 33.82p 32.30p 33.58p 1634338
20/12/2024 32.60p 33.70p 32.50p 33.14p 4721207
19/12/2024 33.40p 33.96p 32.74p 32.74p 1645968
18/12/2024 34.70p 35.28p 33.44p 33.68p 1495533
17/12/2024 37.24p 37.38p 33.96p 34.10p 3963621
16/12/2024 38.02p 39.38p 37.20p 37.20p 11384161
13/12/2024 34.48p 39.48p 34.16p 38.52p 48599620
12/12/2024 33.28p 35.08p 33.28p 34.74p 1759353
11/12/2024 33.80p 34.90p 33.72p 34.50p 1711642
10/12/2024 35.60p 35.60p 33.88p 34.00p 2406225
09/12/2024 34.00p 36.26p 34.00p 35.26p 3379785
06/12/2024 34.98p 36.26p 33.70p 35.26p 7809347
05/12/2024 35.12p 35.28p 34.08p 35.00p 13433002
04/12/2024 33.50p 35.28p 33.33p 35.02p 5785623
03/12/2024 32.82p 34.40p 32.80p 34.04p 9684023
02/12/2024 33.60p 34.20p 33.20p 33.48p 3925133
29/11/2024 32.86p 34.30p 32.46p 33.66p 8620230
28/11/2024 30.92p 33.88p 30.92p 32.90p 8290461
27/11/2024 30.50p 31.62p 29.82p 31.12p 3876268
26/11/2024 30.68p 31.59p 29.82p 31.22p 2978551
25/11/2024 30.60p 31.49p 30.00p 30.90p 5376414
22/11/2024 31.00p 31.26p 30.24p 30.62p 4514390
21/11/2024 30.00p 30.98p 29.58p 30.76p 8174280
20/11/2024 29.42p 29.98p 29.20p 29.60p 4745753
19/11/2024 29.68p 30.32p 29.10p 29.60p 3975966
18/11/2024 29.70p 30.40p 27.28p 29.66p 7507337
15/11/2024 29.92p 31.00p 29.92p 30.00p 2128305
14/11/2024 30.20p 31.32p 29.77p 30.90p 6610220
13/11/2024 29.22p 30.44p 29.22p 29.96p 5072490
12/11/2024 29.60p 30.46p 29.42p 30.00p 2998781
11/11/2024 30.02p 31.52p 29.80p 29.98p 2259979
08/11/2024 31.00p 31.78p 30.00p 30.48p 2785289
07/11/2024 30.30p 31.74p 30.02p 30.20p 4657988
06/11/2024 31.80p 32.28p 30.58p 30.90p 9016536
05/11/2024 32.80p 33.36p 29.70p 30.96p 14436063
04/11/2024 30.70p 33.00p 30.64p 32.42p 11300689
01/11/2024 29.70p 31.60p 29.60p 30.60p 6335917
31/10/2024 29.22p 30.32p 29.22p 29.62p 5106821
30/10/2024 29.20p 30.08p 29.20p 29.48p 3262895
29/10/2024 29.10p 29.90p 28.84p 29.22p 5167690
28/10/2024 31.00p 31.40p 28.82p 29.60p 8893690
25/10/2024 28.28p 31.44p 28.20p 30.22p 11962631
24/10/2024 28.40p 29.18p 27.92p 28.50p 9912011
23/10/2024 29.16p 29.80p 27.42p 27.42p 7128053
22/10/2024 28.62p 29.60p 28.50p 29.18p 6829087
21/10/2024 29.84p 30.28p 28.54p 29.00p 10340756
18/10/2024 29.00p 32.60p 28.10p 29.20p 14336410
17/10/2024 30.74p 32.58p 30.40p 31.88p 1776058
16/10/2024 30.44p 31.96p 30.02p 31.74p 1745153
15/10/2024 30.08p 31.04p 30.02p 30.42p 1701793
14/10/2024 31.38p 31.38p 30.10p 30.60p 1645008
11/10/2024 31.06p 32.30p 30.92p 30.92p 1901299
10/10/2024 31.08p 32.28p 31.00p 31.72p 1115308
09/10/2024 30.90p 32.36p 30.90p 31.86p 1489083
08/10/2024 31.40p 32.98p 31.26p 31.78p 1904142
07/10/2024 32.40p 33.40p 31.55p 32.26p 1940835
04/10/2024 34.30p 34.30p 31.29p 32.30p 2354514
03/10/2024 30.44p 34.24p 29.32p 33.00p 5500730
02/10/2024 29.10p 30.22p 29.10p 30.14p 1536312
01/10/2024 29.84p 30.60p 29.40p 29.48p 1626619
30/09/2024 30.00p 31.26p 29.08p 29.84p 2442109
27/09/2024 28.64p 29.96p 28.30p 29.76p 2898963
26/09/2024 28.90p 29.76p 28.30p 28.88p 1912830
25/09/2024 29.04p 29.40p 28.56p 28.58p 1616221
24/09/2024 28.12p 29.00p 28.12p 29.00p 1190390
23/09/2024 28.20p 28.90p 27.62p 28.78p 1141203
20/09/2024 28.40p 29.50p 28.22p 28.50p 2416106
19/09/2024 28.20p 29.46p 28.02p 29.32p 1692068
18/09/2024 28.00p 28.90p 28.00p 28.48p 747190
17/09/2024 28.76p 29.98p 28.02p 28.76p 1968851
16/09/2024 28.20p 29.98p 28.20p 29.10p 1518757
13/09/2024 28.10p 29.60p 28.10p 29.60p 807330
12/09/2024 28.00p 28.88p 27.72p 28.56p 1282552
11/09/2024 28.30p 29.32p 27.45p 28.20p 2995215
10/09/2024 30.20p 30.48p 28.50p 28.54p 1698644
09/09/2024 29.50p 30.20p 29.35p 29.70p 677881
06/09/2024 30.42p 31.50p 29.17p 29.24p 3635268
05/09/2024 28.00p 31.48p 27.62p 30.74p 8601313
04/09/2024 28.02p 28.36p 27.88p 28.18p 1421714
03/09/2024 27.40p 28.58p 27.40p 28.38p 1563131
02/09/2024 27.42p 28.48p 27.02p 28.26p 2318792
30/08/2024 27.80p 28.38p 27.28p 28.02p 1143565
29/08/2024 27.86p 28.20p 27.50p 27.74p 2387523
28/08/2024 28.10p 28.60p 27.88p 28.00p 5299596
27/08/2024 28.00p 28.60p 28.00p 28.42p 1446245
23/08/2024 28.54p 28.78p 27.90p 28.58p 1383173
22/08/2024 28.30p 28.80p 28.20p 28.48p 967470
21/08/2024 27.88p 28.64p 27.88p 28.64p 983093
20/08/2024 28.70p 28.96p 27.90p 28.02p 2212876
19/08/2024 28.20p 28.76p 27.62p 28.30p 1653169
16/08/2024 28.00p 29.20p 28.00p 28.50p 1413616
15/08/2024 28.00p 29.09p 28.00p 28.54p 2434692
14/08/2024 28.00p 28.62p 28.00p 28.16p 2403366
13/08/2024 28.00p 28.56p 27.82p 28.24p 1985489
12/08/2024 28.00p 28.69p 27.80p 27.82p 10181590
09/08/2024 27.90p 28.80p 27.52p 28.30p 2389395
08/08/2024 28.02p 29.00p 27.64p 27.92p 3315481
07/08/2024 28.00p 29.14p 28.00p 28.22p 5249166
06/08/2024 27.44p 28.66p 27.23p 28.22p 5703179
05/08/2024 28.50p 28.50p 26.48p 27.38p 9923711
02/08/2024 32.14p 32.14p 28.56p 28.86p 9461327
01/08/2024 32.26p 32.98p 31.38p 31.56p 3719536
31/07/2024 34.32p 34.32p 32.04p 32.30p 7145662
30/07/2024 34.14p 34.88p 33.00p 33.92p 6419221
29/07/2024 34.04p 35.06p 34.02p 34.26p 1574440
26/07/2024 34.72p 35.44p 34.04p 34.50p 3224703
25/07/2024 34.90p 35.50p 34.02p 35.44p 2732344
24/07/2024 35.46p 35.46p 34.16p 34.70p 883687
23/07/2024 35.14p 35.50p 34.10p 34.64p 1279837
22/07/2024 34.10p 35.48p 34.10p 35.06p 1683177
19/07/2024 35.00p 35.48p 34.20p 34.34p 3519907
18/07/2024 34.54p 35.48p 34.52p 34.98p 1861678
17/07/2024 34.50p 35.48p 34.50p 35.14p 6818677
16/07/2024 34.50p 35.48p 34.50p 35.00p 2128443
15/07/2024 34.50p 35.78p 34.50p 34.88p 6235360
12/07/2024 35.00p 36.28p 34.52p 35.12p 1963418
11/07/2024 35.14p 36.08p 34.72p 35.36p 3284567
10/07/2024 35.12p 36.40p 34.86p 35.40p 1806341
09/07/2024 35.20p 36.42p 35.08p 35.60p 2829545
08/07/2024 34.08p 36.02p 34.08p 36.02p 3765413
05/07/2024 34.20p 35.38p 34.20p 34.70p 1453385
04/07/2024 34.50p 35.24p 34.24p 34.26p 1533397
03/07/2024 34.34p 35.38p 34.10p 34.90p 2445667
02/07/2024 34.00p 35.18p 34.00p 35.00p 1284608
01/07/2024 34.02p 35.18p 34.02p 34.74p 954273
28/06/2024 34.02p 35.30p 34.02p 34.40p 1130195
27/06/2024 34.02p 35.60p 34.02p 34.54p 797314
26/06/2024 34.00p 35.58p 34.00p 34.90p 953502
25/06/2024 34.10p 35.72p 34.08p 34.44p 1638570
24/06/2024 34.60p 35.58p 34.10p 35.32p 2408049
21/06/2024 35.38p 35.38p 34.10p 34.40p 3402308
20/06/2024 34.04p 35.10p 34.04p 35.06p 1327212
19/06/2024 34.10p 35.00p 33.52p 34.54p 2272675
18/06/2024 33.98p 34.70p 33.14p 34.22p 1325395

*Close Price adjusted for both dividends and splits