Boohoo Group (BOO) Share Price

Retail Sector

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

Date Open High Low Close* Volume
08/10/2015 32.75p 33.00p 32.25p 32.75p 12356589
07/10/2015 32.50p 33.50p 32.25p 32.75p 1996337
06/10/2015 32.75p 33.00p 32.18p 32.50p 1550840
05/10/2015 33.50p 33.50p 32.50p 33.00p 936503
02/10/2015 33.25p 33.25p 32.25p 32.50p 2379561
01/10/2015 33.00p 34.00p 32.26p 33.00p 8927828
30/09/2015 33.75p 33.75p 32.04p 32.50p 5334806
29/09/2015 33.50p 35.25p 33.00p 33.25p 20003198
28/09/2015 32.75p 33.50p 31.71p 33.00p 5032766
25/09/2015 31.00p 33.00p 30.92p 32.50p 6624859
24/09/2015 31.25p 31.75p 30.50p 30.50p 3308268
23/09/2015 31.25p 32.50p 30.41p 31.50p 7156462
22/09/2015 31.00p 31.00p 30.00p 30.50p 6194869
21/09/2015 32.50p 33.50p 30.00p 30.75p 6024241
18/09/2015 33.50p 33.50p 32.50p 32.75p 2546149
17/09/2015 33.50p 33.82p 33.00p 33.25p 1417936
16/09/2015 33.50p 34.00p 33.25p 33.25p 1828250
15/09/2015 34.75p 34.75p 33.50p 33.50p 2189316
14/09/2015 34.50p 35.00p 34.25p 34.25p 2416012
11/09/2015 35.00p 35.00p 33.75p 34.75p 3895686
10/09/2015 33.50p 34.75p 33.50p 34.25p 3788771
09/09/2015 33.50p 34.89p 32.83p 34.25p 12714119
08/09/2015 32.00p 33.50p 32.00p 33.25p 9316572
07/09/2015 31.50p 33.00p 31.25p 32.25p 8367928
04/09/2015 30.75p 30.75p 29.78p 30.50p 2377118
03/09/2015 30.75p 30.75p 30.15p 30.25p 3162274
02/09/2015 30.25p 30.75p 30.00p 30.25p 1841920
01/09/2015 30.50p 31.25p 29.96p 30.25p 2195870
28/08/2015 30.25p 31.10p 30.00p 30.75p 3196494
27/08/2015 30.00p 31.09p 30.00p 30.50p 4300721
26/08/2015 29.50p 30.00p 28.98p 30.00p 2558330
25/08/2015 27.75p 29.75p 27.45p 29.50p 5108543
24/08/2015 27.50p 28.50p 27.25p 27.75p 8168716
21/08/2015 28.50p 29.00p 28.08p 28.75p 4090248
20/08/2015 29.75p 30.00p 28.50p 28.50p 905507
19/08/2015 29.75p 30.00p 29.50p 29.75p 4331787
18/08/2015 29.25p 30.20p 29.00p 30.00p 2985680
17/08/2015 29.25p 29.25p 28.75p 29.25p 1026182
14/08/2015 29.00p 29.00p 28.50p 28.50p 2909914
13/08/2015 28.75p 29.00p 28.50p 28.75p 14891606
12/08/2015 29.25p 29.25p 28.50p 28.50p 6101609
11/08/2015 29.00p 29.60p 28.76p 29.00p 2016064
10/08/2015 29.25p 29.25p 28.50p 29.00p 2026011
07/08/2015 28.75p 29.25p 28.60p 29.00p 2862599
06/08/2015 29.00p 29.05p 28.25p 28.75p 1901046
05/08/2015 28.75p 29.20p 28.25p 29.00p 1756053
04/08/2015 28.50p 28.75p 28.00p 28.50p 1583400
03/08/2015 28.25p 28.59p 28.00p 28.00p 2350612
31/07/2015 28.25p 28.25p 27.61p 28.25p 1914877
30/07/2015 28.25p 28.25p 27.81p 28.25p 1054844
29/07/2015 28.25p 28.53p 28.00p 28.00p 1352283
28/07/2015 28.50p 28.75p 27.75p 28.00p 1650991
27/07/2015 28.75p 28.75p 28.00p 28.50p 1245564
24/07/2015 28.50p 29.00p 28.13p 28.25p 1355057
23/07/2015 29.00p 29.00p 28.10p 28.25p 1470878
22/07/2015 28.50p 29.00p 28.50p 28.75p 540361
21/07/2015 28.75p 29.25p 28.50p 28.50p 1531237
20/07/2015 29.00p 29.25p 28.75p 28.75p 1345345
17/07/2015 28.75p 29.10p 28.25p 29.00p 1782690
16/07/2015 28.25p 28.75p 28.11p 28.25p 2355703
15/07/2015 28.25p 28.39p 27.75p 28.25p 996462
14/07/2015 28.25p 28.69p 27.75p 27.75p 2331921
13/07/2015 28.25p 28.75p 28.00p 28.25p 1529294
10/07/2015 28.50p 28.65p 28.00p 28.00p 1303172
09/07/2015 27.25p 28.25p 27.00p 28.00p 2919968
08/07/2015 27.75p 27.92p 27.00p 27.25p 6194329
07/07/2015 28.00p 28.75p 27.50p 27.50p 4706997
06/07/2015 27.00p 27.75p 26.63p 27.25p 2309896
03/07/2015 27.75p 27.75p 27.18p 27.50p 1664842
02/07/2015 27.50p 27.75p 27.13p 27.50p 4556571
01/07/2015 26.00p 27.50p 25.75p 27.50p 9275716
30/06/2015 26.00p 26.50p 25.50p 25.75p 4421105
29/06/2015 27.25p 27.47p 25.09p 25.50p 7764334
26/06/2015 27.25p 28.33p 27.25p 27.25p 6022769
25/06/2015 27.50p 27.70p 27.00p 27.25p 3403633
24/06/2015 27.50p 27.85p 27.25p 27.25p 1588987
23/06/2015 28.00p 28.25p 27.50p 27.50p 3514334
22/06/2015 28.00p 28.00p 27.46p 27.75p 2445931
19/06/2015 28.00p 28.35p 27.25p 27.25p 3853332
18/06/2015 29.00p 29.00p 27.60p 28.00p 2376802
17/06/2015 27.50p 28.50p 27.25p 28.25p 8394450
16/06/2015 27.75p 28.55p 27.14p 27.25p 2298502
15/06/2015 29.00p 29.00p 27.69p 27.75p 3750238
12/06/2015 29.75p 30.51p 28.75p 29.00p 11021686
11/06/2015 29.50p 30.31p 28.84p 30.00p 17989474
10/06/2015 28.25p 29.00p 26.00p 29.00p 72287832
09/06/2015 27.00p 27.25p 25.75p 26.00p 9955759
08/06/2015 27.00p 27.75p 26.50p 27.00p 12419444
05/06/2015 27.00p 27.75p 27.00p 27.00p 8229764
04/06/2015 27.50p 27.91p 26.76p 27.00p 4518787
03/06/2015 26.50p 28.25p 26.50p 27.50p 5830608
02/06/2015 27.00p 27.00p 26.18p 26.75p 6931071
01/06/2015 26.00p 27.00p 25.94p 26.75p 8523956
29/05/2015 24.75p 26.00p 24.75p 26.00p 9394299
28/05/2015 25.50p 25.50p 24.73p 24.75p 7404705
27/05/2015 25.00p 25.33p 24.68p 24.75p 2865280
26/05/2015 25.50p 25.96p 23.00p 24.75p 9197225
22/05/2015 25.50p 26.30p 25.06p 25.25p 5674029
21/05/2015 26.75p 26.92p 25.50p 25.75p 3167338
20/05/2015 27.75p 27.91p 26.11p 26.50p 11232818
19/05/2015 27.75p 28.00p 27.00p 27.50p 2567316
18/05/2015 28.25p 28.25p 27.65p 27.75p 1339278
15/05/2015 28.00p 28.00p 27.75p 27.75p 3419041
14/05/2015 28.50p 28.50p 27.75p 27.75p 5814810
13/05/2015 28.00p 28.25p 27.50p 28.25p 5799053
12/05/2015 28.25p 28.25p 27.25p 27.75p 7967979
11/05/2015 27.75p 28.50p 27.50p 28.00p 8916387
08/05/2015 28.50p 28.75p 27.42p 27.75p 7078372
07/05/2015 28.00p 28.25p 27.50p 27.75p 11750763
06/05/2015 28.25p 29.00p 27.25p 27.75p 11777277
05/05/2015 28.25p 28.25p 27.25p 28.00p 6249022
01/05/2015 28.00p 28.00p 27.75p 27.75p 1948895
30/04/2015 27.75p 28.00p 27.00p 27.75p 2385316
29/04/2015 28.25p 28.75p 27.25p 27.25p 4966930
28/04/2015 29.00p 29.25p 28.00p 28.50p 1612138
27/04/2015 29.75p 30.00p 28.50p 29.00p 2556885
24/04/2015 29.75p 30.34p 29.10p 29.50p 3872733
23/04/2015 29.75p 31.00p 29.75p 30.00p 7756793
22/04/2015 30.50p 31.25p 29.50p 30.00p 9774608
21/04/2015 29.00p 30.89p 29.00p 30.50p 10492555
20/04/2015 28.50p 29.50p 28.17p 29.00p 8195653
17/04/2015 28.00p 28.50p 27.78p 28.50p 7516932
16/04/2015 28.25p 28.50p 27.75p 28.00p 1419641
15/04/2015 28.25p 28.75p 27.90p 28.00p 2185374
14/04/2015 28.50p 28.50p 27.70p 28.00p 6471153
13/04/2015 28.50p 29.00p 28.00p 28.25p 2139416
10/04/2015 29.00p 29.00p 27.50p 28.50p 3260396
09/04/2015 27.50p 29.00p 27.25p 28.75p 8583733
08/04/2015 26.75p 27.75p 26.75p 27.25p 7540106
07/04/2015 27.00p 27.25p 26.54p 27.00p 2395158
02/04/2015 26.75p 27.43p 26.75p 27.00p 2464581
01/04/2015 26.75p 27.42p 26.42p 27.00p 5353743
31/03/2015 26.50p 27.00p 26.50p 26.75p 2377417
30/03/2015 26.25p 26.94p 26.25p 26.75p 1860007
27/03/2015 26.25p 27.00p 26.22p 26.50p 3048452
26/03/2015 26.25p 27.00p 26.00p 26.50p 6941811
25/03/2015 26.00p 26.84p 25.53p 26.50p 5447987
24/03/2015 26.25p 26.26p 25.75p 25.75p 2177551
23/03/2015 26.00p 26.50p 25.50p 26.00p 3316241
20/03/2015 26.00p 26.20p 25.50p 25.75p 2553145
19/03/2015 26.50p 26.50p 25.50p 25.75p 3577754
18/03/2015 26.75p 26.75p 25.50p 25.75p 3837103
17/03/2015 27.00p 27.00p 25.25p 26.00p 5528799
16/03/2015 27.50p 28.75p 26.50p 26.75p 5667154
13/03/2015 29.00p 29.08p 26.50p 27.00p 6589353
12/03/2015 26.25p 29.50p 26.25p 28.75p 11588942
11/03/2015 27.25p 27.74p 25.91p 27.00p 15873205
10/03/2015 25.50p 25.50p 24.50p 25.25p 2963842
09/03/2015 25.00p 25.65p 24.55p 25.50p 10116678
06/03/2015 25.00p 25.00p 24.00p 25.00p 6145182
05/03/2015 23.75p 25.00p 23.75p 24.75p 4470693
04/03/2015 23.25p 24.70p 23.25p 24.00p 5354115
03/03/2015 23.50p 24.44p 23.25p 23.25p 4089262
02/03/2015 23.75p 24.59p 23.15p 24.00p 4568538
27/02/2015 23.75p 23.75p 23.00p 23.00p 3270286
26/02/2015 24.00p 24.31p 22.95p 23.50p 5280439
25/02/2015 24.25p 24.25p 22.65p 23.50p 19136160
24/02/2015 24.75p 24.75p 23.81p 24.25p 1524394
23/02/2015 24.75p 25.00p 24.25p 24.50p 1414632
20/02/2015 24.75p 25.00p 24.25p 24.75p 1514353
19/02/2015 25.00p 25.00p 24.50p 25.00p 756552
18/02/2015 24.25p 25.25p 24.25p 25.00p 1697833
17/02/2015 24.50p 25.75p 24.23p 25.00p 3836563
16/02/2015 24.75p 25.75p 24.50p 25.25p 785018
13/02/2015 24.50p 26.63p 24.44p 25.25p 6498640
12/02/2015 23.00p 25.67p 23.00p 25.25p 9554595
11/02/2015 23.75p 23.75p 23.00p 23.25p 2182898
10/02/2015 23.00p 23.75p 23.00p 23.25p 4368338
09/02/2015 23.25p 23.57p 22.75p 23.25p 8006909
06/02/2015 23.00p 23.25p 22.61p 23.00p 5017259
05/02/2015 23.00p 23.50p 22.75p 23.00p 3540417
04/02/2015 24.00p 24.00p 23.13p 23.50p 3028942
03/02/2015 23.75p 23.75p 23.00p 23.50p 18036512
02/02/2015 23.50p 24.19p 23.06p 23.50p 5351403
30/01/2015 23.00p 24.00p 23.00p 23.75p 2198389
29/01/2015 23.75p 23.91p 23.00p 23.25p 2691858
28/01/2015 24.00p 24.00p 23.45p 24.00p 2407400
27/01/2015 24.50p 24.75p 23.23p 23.50p 3994590
26/01/2015 24.50p 25.00p 24.50p 24.50p 3647326
23/01/2015 25.25p 25.25p 24.50p 24.75p 2516811
22/01/2015 25.00p 25.15p 24.50p 24.50p 2431862
21/01/2015 25.00p 25.50p 24.50p 24.75p 3700509
20/01/2015 25.50p 25.80p 25.00p 25.25p 7720953
19/01/2015 25.00p 26.00p 25.00p 25.00p 4127608
16/01/2015 25.25p 25.80p 24.50p 25.25p 7808317
15/01/2015 25.25p 26.00p 24.75p 25.75p 10740981
14/01/2015 26.00p 26.75p 24.00p 25.50p 27333336
13/01/2015 26.00p 27.75p 25.60p 26.50p 27450824
12/01/2015 23.00p 27.25p 22.36p 26.00p 50874352
09/01/2015 23.50p 24.00p 21.80p 22.75p 58057572
08/01/2015 22.50p 23.50p 21.75p 23.00p 47007804
07/01/2015 24.00p 25.00p 21.00p 22.00p 209228880
06/01/2015 39.50p 40.00p 38.00p 38.25p 3817511
05/01/2015 39.50p 40.25p 38.50p 39.25p 7733337
02/01/2015 39.00p 39.50p 39.00p 39.25p 11086068
31/12/2014 39.50p 40.00p 39.00p 39.50p 400586
30/12/2014 39.00p 40.25p 39.00p 39.50p 4690543
29/12/2014 38.50p 40.50p 38.25p 39.50p 5004318
24/12/2014 39.00p 39.25p 37.50p 38.50p 2776186
23/12/2014 39.75p 40.37p 38.75p 39.00p 2720861

*Close Price adjusted for both dividends and splits