Boohoo Group (BOO) Share Price

Retail Sector

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

Date Open High Low Close* Volume
22/04/2021 339.80p 346.60p 337.40p 341.90p 3353527
21/04/2021 336.00p 344.70p 332.10p 342.10p 3190974
20/04/2021 350.30p 351.84p 331.40p 332.70p 4856450
19/04/2021 355.30p 361.90p 350.10p 350.40p 4475949
16/04/2021 358.20p 360.60p 354.20p 357.30p 1598559
15/04/2021 354.50p 364.90p 353.60p 358.70p 2990189
14/04/2021 352.10p 362.00p 340.10p 359.00p 3798965
13/04/2021 351.90p 361.70p 348.40p 355.80p 5124363
12/04/2021 344.20p 353.80p 342.50p 351.60p 4333979
09/04/2021 346.90p 346.90p 339.86p 344.20p 3398079
08/04/2021 341.40p 347.40p 340.20p 344.70p 2583466
07/04/2021 342.00p 345.30p 339.20p 343.40p 2956241
06/04/2021 345.00p 349.20p 340.90p 341.70p 4105643
01/04/2021 342.00p 349.40p 341.70p 347.90p 4723393
31/03/2021 331.00p 342.80p 331.00p 340.00p 4246589
30/03/2021 336.90p 338.88p 331.12p 337.30p 3233954
29/03/2021 342.70p 343.10p 335.10p 337.30p 3583155
26/03/2021 334.30p 341.10p 332.88p 337.50p 3463269
25/03/2021 336.20p 344.80p 327.25p 332.80p 5857105
24/03/2021 347.80p 348.00p 332.50p 332.50p 3903882
23/03/2021 338.50p 347.90p 331.30p 345.00p 6134617
22/03/2021 335.90p 342.00p 335.70p 337.40p 3087671
19/03/2021 320.00p 337.70p 317.00p 335.50p 5453473
18/03/2021 325.00p 326.60p 320.88p 326.60p 4468506
17/03/2021 331.50p 331.50p 320.10p 325.00p 6876191
16/03/2021 328.40p 333.53p 325.89p 331.80p 6259110
15/03/2021 322.30p 325.60p 319.40p 325.00p 6273697
12/03/2021 326.00p 327.00p 316.30p 316.30p 5671050
11/03/2021 326.90p 334.90p 325.24p 327.00p 4401251
10/03/2021 335.00p 335.00p 325.48p 326.90p 4181480
09/03/2021 314.20p 336.20p 313.10p 334.00p 5001000
08/03/2021 318.10p 320.40p 310.50p 317.20p 6041045
05/03/2021 323.00p 325.00p 312.50p 315.90p 10271442
04/03/2021 333.30p 336.70p 320.30p 329.60p 6126506
03/03/2021 336.70p 337.90p 329.00p 336.50p 5076354
02/03/2021 322.00p 337.00p 312.00p 333.40p 18557500
01/03/2021 340.00p 350.70p 337.70p 344.70p 5368591
26/02/2021 330.00p 338.98p 326.02p 336.90p 4901871
25/02/2021 340.60p 347.60p 333.50p 334.80p 5114484
24/02/2021 346.80p 352.20p 336.00p 339.50p 11082351
23/02/2021 352.50p 358.00p 325.65p 341.70p 8727837
22/02/2021 358.50p 360.29p 349.10p 350.10p 6356786
19/02/2021 364.90p 371.90p 361.50p 363.00p 4140944
18/02/2021 370.70p 373.40p 352.10p 363.00p 7826125
17/02/2021 369.00p 376.21p 347.80p 369.40p 5207702
16/02/2021 372.70p 378.90p 368.30p 369.50p 5066758
15/02/2021 367.80p 376.40p 365.60p 373.30p 5333831
12/02/2021 366.80p 369.40p 359.38p 365.60p 5693009
11/02/2021 363.60p 369.20p 358.80p 367.50p 5107423
10/02/2021 357.50p 366.90p 355.60p 362.20p 8717694
09/02/2021 347.40p 361.60p 347.40p 356.10p 4557370
08/02/2021 364.90p 366.50p 345.30p 347.50p 10652649
05/02/2021 354.80p 366.40p 349.30p 364.90p 7469940
04/02/2021 350.70p 356.00p 347.80p 353.50p 4494630
03/02/2021 345.00p 352.20p 342.00p 348.20p 5058145
02/02/2021 345.00p 348.70p 341.70p 343.50p 4389825
01/02/2021 338.90p 345.74p 336.50p 342.90p 4054452
29/01/2021 334.70p 344.90p 326.70p 338.90p 5608732
28/01/2021 333.00p 337.00p 320.63p 334.00p 6523813
27/01/2021 344.00p 348.20p 328.00p 334.50p 6281126
26/01/2021 348.50p 353.10p 340.10p 343.90p 5060784
25/01/2021 342.00p 353.66p 338.80p 348.50p 12560505
22/01/2021 336.50p 339.30p 327.50p 332.90p 4450564
21/01/2021 332.30p 339.40p 327.70p 337.60p 4737193
20/01/2021 325.00p 332.98p 323.25p 331.20p 4929484
19/01/2021 345.00p 345.00p 316.08p 325.00p 8965701
18/01/2021 336.20p 349.10p 334.72p 338.30p 4661491
15/01/2021 353.10p 355.40p 323.26p 338.20p 14668892
14/01/2021 370.00p 371.50p 336.93p 351.20p 18569710
13/01/2021 368.70p 375.00p 365.83p 369.30p 11803987
12/01/2021 366.40p 367.74p 357.78p 362.50p 6351855
11/01/2021 370.00p 371.50p 361.70p 365.80p 7702263
08/01/2021 361.00p 368.90p 358.88p 362.30p 5006489
07/01/2021 366.20p 367.72p 355.10p 360.40p 8435875
06/01/2021 360.00p 370.12p 356.40p 367.00p 8397474
05/01/2021 338.90p 357.40p 337.10p 357.40p 7110097
04/01/2021 347.60p 349.16p 337.80p 340.00p 6335082
31/12/2020 346.30p 348.70p 339.90p 343.00p 1496772
30/12/2020 347.20p 352.42p 339.08p 344.60p 6394246
29/12/2020 338.50p 351.10p 333.00p 349.10p 9339981
24/12/2020 326.00p 338.16p 326.00p 334.70p 4253712
23/12/2020 313.50p 326.00p 309.80p 323.50p 6938998
22/12/2020 306.00p 317.77p 305.00p 312.00p 10258611
21/12/2020 304.20p 309.80p 295.20p 306.10p 5054762
18/12/2020 314.80p 318.00p 305.80p 309.50p 6852598
17/12/2020 308.00p 319.10p 306.10p 312.00p 10587666
16/12/2020 290.10p 304.89p 289.30p 301.90p 6796065
15/12/2020 290.00p 297.70p 288.17p 290.60p 5694815
14/12/2020 289.00p 301.19p 288.28p 294.00p 6740536
11/12/2020 300.80p 302.10p 288.64p 290.40p 9463357
10/12/2020 310.90p 310.90p 299.00p 302.00p 4763524
09/12/2020 309.80p 314.50p 306.80p 310.20p 7707581
08/12/2020 310.00p 310.90p 302.70p 307.30p 4864102
07/12/2020 308.00p 312.40p 299.20p 308.50p 7262471
04/12/2020 316.00p 318.40p 304.50p 307.70p 8407006
03/12/2020 318.90p 321.80p 313.50p 315.80p 7459204
02/12/2020 320.00p 327.80p 313.80p 314.60p 7835479
01/12/2020 316.70p 327.00p 316.60p 319.00p 7926578
30/11/2020 303.80p 322.33p 302.60p 313.00p 12683201
27/11/2020 300.50p 304.41p 296.20p 301.90p 7635418
26/11/2020 297.00p 302.50p 290.00p 300.30p 8120224
25/11/2020 290.00p 295.00p 284.16p 290.30p 6480696
24/11/2020 296.90p 299.90p 280.50p 288.90p 10662079
23/11/2020 301.00p 305.60p 292.30p 295.20p 7411154
20/11/2020 295.10p 305.42p 295.10p 304.70p 6297226
19/11/2020 302.30p 305.68p 291.40p 299.00p 9196334
18/11/2020 292.10p 308.86p 290.70p 300.50p 13145821
17/11/2020 284.20p 292.30p 284.20p 291.00p 6932471
16/11/2020 286.00p 289.10p 276.17p 284.20p 9239793
13/11/2020 277.50p 288.00p 274.00p 282.00p 7580527
12/11/2020 274.20p 279.50p 268.58p 277.10p 6800486
11/11/2020 268.60p 274.90p 263.30p 273.70p 9134135
10/11/2020 269.70p 275.88p 264.48p 266.00p 10759022
09/11/2020 290.00p 296.00p 261.80p 268.50p 17067484
06/11/2020 286.00p 286.80p 278.10p 285.00p 4125976
05/11/2020 284.40p 288.00p 279.20p 285.00p 8051043
04/11/2020 267.40p 281.30p 267.40p 280.90p 6372591
03/11/2020 275.30p 278.30p 268.60p 271.50p 5946503
02/11/2020 267.90p 277.40p 261.90p 272.90p 5948058
30/10/2020 273.20p 273.40p 263.73p 271.60p 5651100
29/10/2020 266.20p 269.00p 260.90p 267.30p 4845471
28/10/2020 270.00p 275.50p 261.00p 265.70p 7483204
27/10/2020 277.00p 283.29p 271.71p 273.60p 5968345
26/10/2020 278.30p 288.50p 269.82p 275.00p 13353203
23/10/2020 264.10p 281.90p 264.10p 279.00p 14093230
22/10/2020 260.00p 267.70p 254.80p 264.50p 9637931
21/10/2020 255.00p 270.61p 250.40p 261.80p 22885596
20/10/2020 226.00p 267.24p 215.00p 250.10p 37174352
19/10/2020 280.00p 287.20p 252.10p 254.00p 39415616
16/10/2020 315.40p 322.50p 313.30p 315.60p 5464582
15/10/2020 316.00p 323.07p 307.40p 313.40p 7094772
14/10/2020 327.30p 338.90p 314.99p 318.00p 9744542
13/10/2020 342.00p 342.00p 325.00p 332.00p 7229019
12/10/2020 352.30p 355.18p 341.40p 347.00p 6949779
09/10/2020 344.00p 354.30p 336.73p 350.20p 7197200
08/10/2020 341.40p 348.92p 336.40p 336.70p 6908679
07/10/2020 335.50p 341.08p 318.00p 339.00p 11921033
06/10/2020 354.70p 355.27p 335.30p 335.50p 12623721
05/10/2020 359.20p 363.80p 345.50p 355.30p 6050859
02/10/2020 355.80p 359.40p 347.66p 355.80p 10084602
01/10/2020 365.00p 379.60p 340.46p 358.70p 17865724
30/09/2020 380.00p 402.30p 362.00p 375.50p 23194226
29/09/2020 379.60p 391.50p 377.22p 390.00p 13139267
28/09/2020 375.90p 389.00p 372.80p 378.00p 11170131
25/09/2020 392.50p 395.30p 352.00p 374.50p 31626036
24/09/2020 320.00p 329.00p 317.40p 324.40p 5794376
23/09/2020 325.00p 335.90p 317.20p 323.60p 11632048
22/09/2020 312.10p 319.30p 308.10p 312.70p 4539147
21/09/2020 315.40p 321.60p 302.78p 310.00p 7462620
18/09/2020 314.00p 321.85p 312.50p 319.10p 4317557
17/09/2020 310.00p 318.10p 306.50p 316.50p 3878528
16/09/2020 314.10p 325.00p 310.75p 315.00p 6632550
15/09/2020 301.40p 316.89p 301.40p 313.00p 6557252
14/09/2020 301.00p 308.50p 296.20p 307.50p 5829429
11/09/2020 298.90p 301.50p 295.08p 298.50p 3241282
10/09/2020 299.00p 303.56p 295.10p 297.80p 5522397
09/09/2020 304.40p 304.61p 297.40p 301.00p 5605404
08/09/2020 306.40p 309.93p 290.00p 304.60p 10958708
07/09/2020 308.60p 311.70p 302.40p 309.50p 4712452
04/09/2020 297.10p 310.70p 292.40p 301.30p 10998165
03/09/2020 306.20p 311.40p 295.00p 295.00p 8916069
02/09/2020 308.50p 317.00p 303.10p 305.80p 5635157
01/09/2020 283.10p 311.24p 283.00p 303.80p 11510936
28/08/2020 320.00p 322.31p 265.00p 289.50p 20839852
27/08/2020 313.90p 323.91p 311.15p 319.30p 5334545
26/08/2020 303.70p 315.70p 303.50p 315.70p 4081629
25/08/2020 302.10p 308.20p 298.77p 308.20p 9613403
24/08/2020 302.10p 309.40p 301.70p 304.90p 5080653
21/08/2020 307.50p 313.81p 294.80p 305.20p 9290707
20/08/2020 309.40p 315.32p 301.50p 307.00p 4360635
19/08/2020 316.30p 317.50p 302.40p 311.70p 8669592
18/08/2020 325.00p 328.80p 314.60p 316.30p 7996524
17/08/2020 315.40p 324.80p 313.10p 324.80p 7303865
14/08/2020 320.00p 320.26p 311.10p 315.50p 5488052
13/08/2020 319.30p 323.39p 314.76p 320.00p 7760911
12/08/2020 303.00p 318.89p 300.00p 317.90p 14230889
11/08/2020 296.70p 297.90p 291.01p 297.90p 9206787
10/08/2020 287.10p 297.70p 285.70p 292.40p 11732300
07/08/2020 279.50p 293.90p 277.80p 286.60p 12668765
06/08/2020 275.60p 289.40p 272.10p 278.10p 11861643
05/08/2020 265.60p 276.90p 261.50p 275.00p 10102662
04/08/2020 269.80p 271.70p 260.80p 265.00p 8841456
03/08/2020 263.00p 270.30p 257.02p 270.30p 6885085
31/07/2020 266.30p 267.50p 258.96p 261.00p 7538220
30/07/2020 270.00p 271.45p 254.60p 263.20p 9793290
29/07/2020 264.00p 272.30p 262.07p 270.00p 8988513
28/07/2020 261.30p 267.80p 250.67p 266.40p 12196297
27/07/2020 256.60p 258.00p 245.00p 253.70p 7500314
24/07/2020 262.00p 262.00p 252.10p 255.00p 7076623
23/07/2020 261.90p 263.70p 251.40p 258.00p 7322349
22/07/2020 266.20p 273.70p 252.50p 257.40p 18914912
21/07/2020 256.00p 270.00p 252.42p 264.70p 24105188
20/07/2020 232.90p 249.50p 231.71p 249.50p 23564624
17/07/2020 240.00p 244.38p 217.80p 229.50p 26019366
16/07/2020 212.00p 238.90p 205.00p 235.00p 36582772
15/07/2020 224.00p 231.26p 208.70p 210.00p 28364842
14/07/2020 234.00p 236.70p 214.00p 217.00p 24324324
13/07/2020 272.00p 272.30p 226.15p 230.00p 37318772
10/07/2020 290.00p 309.00p 270.00p 279.50p 35657776
09/07/2020 247.00p 300.50p 247.00p 286.10p 69401792

*Close Price adjusted for both dividends and splits