Boohoo Group (BOO) Share Price

Retail Sector

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

Date Open High Low Close* Volume
23/09/2019 270.90p 271.90p 267.70p 269.80p 3874490
20/09/2019 271.40p 274.69p 267.60p 268.20p 4485049
19/09/2019 268.20p 275.00p 268.20p 270.20p 2406486
18/09/2019 271.90p 272.00p 269.00p 271.20p 2346454
17/09/2019 271.80p 273.00p 267.00p 270.10p 2232915
16/09/2019 272.50p 274.60p 267.60p 271.20p 2025475
13/09/2019 269.30p 275.00p 267.90p 272.80p 2578649
12/09/2019 270.00p 273.10p 265.80p 269.80p 2868278
11/09/2019 270.00p 275.50p 265.80p 268.20p 5455561
10/09/2019 272.10p 276.00p 270.10p 271.60p 3088533
09/09/2019 282.80p 283.10p 268.70p 272.40p 5299781
06/09/2019 282.10p 288.60p 279.25p 282.80p 6392004
05/09/2019 275.00p 285.80p 260.00p 280.00p 17412900
04/09/2019 237.90p 243.30p 234.20p 243.30p 2460758
03/09/2019 235.50p 237.30p 231.90p 234.00p 1286239
02/09/2019 240.00p 241.50p 232.40p 234.50p 2075250
30/08/2019 236.10p 244.00p 235.45p 241.40p 2910249
29/08/2019 233.60p 235.70p 231.70p 235.00p 1535886
28/08/2019 231.80p 235.30p 229.80p 231.80p 1406824
27/08/2019 226.80p 237.10p 222.50p 235.50p 4390260
23/08/2019 231.90p 234.01p 228.40p 228.40p 1068367
22/08/2019 230.60p 233.40p 228.10p 229.90p 1795266
21/08/2019 228.70p 232.90p 228.70p 231.80p 4249484
20/08/2019 228.40p 231.90p 221.40p 230.20p 1685799
19/08/2019 233.80p 233.80p 228.20p 228.20p 1688692
16/08/2019 225.90p 233.05p 225.08p 230.60p 2267219
15/08/2019 229.60p 231.35p 219.70p 221.20p 2258463
14/08/2019 227.00p 232.30p 226.50p 228.30p 922512
13/08/2019 230.70p 232.60p 226.90p 229.50p 8864065
12/08/2019 236.00p 240.50p 232.20p 233.00p 1259136
09/08/2019 238.90p 240.00p 235.10p 235.90p 1755406
08/08/2019 235.20p 240.00p 235.20p 238.90p 1713157
07/08/2019 238.70p 244.20p 232.70p 234.90p 6099484
06/08/2019 231.00p 247.10p 227.60p 239.50p 5738227
05/08/2019 233.60p 233.60p 227.40p 230.10p 4275138
02/08/2019 238.00p 240.30p 234.30p 235.60p 3838126
01/08/2019 240.50p 242.10p 237.55p 241.00p 2751393
31/07/2019 236.60p 242.30p 235.44p 239.50p 2554333
30/07/2019 235.10p 242.00p 234.57p 238.50p 2910333
29/07/2019 235.50p 239.00p 233.60p 237.30p 2606785
26/07/2019 228.50p 235.30p 228.50p 233.80p 4881122
25/07/2019 225.00p 230.40p 225.00p 230.00p 3514414
24/07/2019 220.30p 226.10p 219.10p 226.00p 3824275
23/07/2019 221.70p 224.48p 216.40p 219.80p 2753654
22/07/2019 219.10p 224.40p 219.10p 222.50p 3672814
19/07/2019 216.20p 220.40p 212.50p 218.60p 3272773
18/07/2019 213.90p 222.40p 206.60p 213.80p 5128960
17/07/2019 215.70p 221.20p 214.40p 217.80p 4161867
16/07/2019 213.00p 217.40p 212.10p 215.30p 2997658
15/07/2019 209.00p 213.90p 208.89p 212.40p 2510604
12/07/2019 209.20p 210.30p 206.59p 209.60p 3268830
11/07/2019 209.80p 210.12p 204.50p 208.00p 2752486
10/07/2019 206.90p 210.50p 206.00p 209.10p 4330846
09/07/2019 205.80p 206.60p 200.80p 204.80p 4453699
08/07/2019 206.10p 211.00p 203.50p 204.70p 3274802
05/07/2019 206.50p 206.50p 200.20p 205.30p 3991753
04/07/2019 208.70p 209.30p 203.40p 205.70p 1835714
03/07/2019 208.60p 210.90p 206.50p 206.50p 3227565
02/07/2019 211.70p 213.20p 205.80p 208.50p 2534563
01/07/2019 216.40p 216.70p 209.40p 211.90p 3292864
28/06/2019 214.90p 216.30p 208.60p 211.70p 3257452
27/06/2019 210.00p 213.40p 207.92p 211.20p 2727428
26/06/2019 208.00p 212.20p 207.70p 207.90p 4430043
25/06/2019 216.40p 217.27p 209.90p 210.00p 2653461
24/06/2019 219.00p 222.30p 215.70p 216.30p 2400250
21/06/2019 217.20p 222.00p 217.20p 219.20p 2702036
20/06/2019 218.60p 222.00p 217.70p 218.40p 2307411
19/06/2019 222.00p 223.50p 218.00p 218.40p 2391122
18/06/2019 221.80p 224.40p 219.10p 223.40p 3371770
17/06/2019 223.80p 224.80p 220.70p 222.70p 3362797
14/06/2019 219.00p 222.20p 216.90p 220.90p 3112599
13/06/2019 232.00p 233.30p 217.30p 220.00p 11856637
12/06/2019 223.70p 236.40p 214.60p 232.50p 12884994
11/06/2019 230.60p 235.70p 227.60p 230.10p 6696907
10/06/2019 230.00p 233.00p 227.62p 230.70p 3312180
07/06/2019 224.90p 229.50p 224.90p 228.70p 2428508
06/06/2019 227.10p 229.50p 224.70p 225.40p 3312461
05/06/2019 223.60p 231.70p 223.60p 226.00p 3853563
04/06/2019 225.40p 225.70p 221.60p 225.50p 2998863
03/06/2019 225.80p 229.30p 221.91p 226.80p 3538240
31/05/2019 229.70p 235.03p 222.60p 225.50p 3250599
30/05/2019 223.20p 227.70p 221.90p 227.00p 2934664
29/05/2019 232.50p 234.31p 223.20p 224.90p 4046502
28/05/2019 224.20p 238.30p 220.00p 235.90p 6146179
24/05/2019 234.60p 236.90p 232.70p 233.80p 3338740
23/05/2019 240.00p 240.33p 233.20p 233.70p 2948876
22/05/2019 239.70p 242.40p 237.70p 239.70p 2365672
21/05/2019 237.70p 241.50p 236.80p 239.00p 3625730
20/05/2019 242.00p 242.70p 235.90p 237.30p 5981654
17/05/2019 243.50p 244.00p 240.70p 241.10p 4617845
16/05/2019 243.30p 244.90p 239.30p 244.90p 4080565
15/05/2019 240.70p 244.30p 238.31p 242.10p 2733150
14/05/2019 233.50p 243.08p 233.50p 240.30p 3795334
13/05/2019 241.30p 243.90p 233.70p 233.70p 2998182
10/05/2019 241.80p 247.70p 241.25p 243.50p 6104460
09/05/2019 243.70p 243.70p 238.90p 239.80p 3960272
08/05/2019 244.40p 247.90p 241.20p 243.20p 6150204
07/05/2019 241.70p 247.78p 237.33p 243.70p 8732639
03/05/2019 236.50p 243.70p 235.40p 243.00p 8939023
02/05/2019 242.00p 242.30p 233.70p 235.80p 9309208
01/05/2019 245.00p 247.80p 239.50p 241.90p 5380868
30/04/2019 244.90p 249.50p 244.00p 245.70p 7803798
29/04/2019 238.00p 245.70p 238.00p 245.70p 15108371
26/04/2019 239.00p 243.70p 237.11p 239.60p 8508772
25/04/2019 237.70p 244.13p 235.75p 240.00p 17455228
24/04/2019 220.00p 239.20p 212.80p 239.20p 34035552
23/04/2019 220.00p 227.50p 215.70p 216.90p 14902785
18/04/2019 220.00p 223.90p 213.60p 218.10p 11078163
17/04/2019 206.10p 220.50p 206.10p 220.00p 12884545
16/04/2019 200.50p 209.50p 199.90p 208.80p 9133225
15/04/2019 199.00p 201.60p 198.65p 200.00p 4400221
12/04/2019 197.15p 198.80p 194.60p 198.80p 4008049
11/04/2019 198.30p 201.57p 195.45p 195.45p 3382301
10/04/2019 192.05p 200.00p 191.30p 198.40p 7805688
09/04/2019 191.10p 194.22p 191.10p 194.15p 2796114
08/04/2019 195.10p 198.15p 190.40p 193.65p 4548055
05/04/2019 190.50p 197.85p 189.55p 196.95p 4822376
04/04/2019 195.15p 195.80p 191.25p 191.30p 3972125
03/04/2019 194.60p 195.50p 191.55p 195.45p 3422398
02/04/2019 191.35p 194.50p 188.40p 193.50p 4437240
01/04/2019 187.75p 191.80p 185.50p 190.35p 2044855
29/03/2019 187.20p 191.60p 184.78p 189.00p 3367274
28/03/2019 188.95p 189.75p 183.55p 184.65p 3112692
27/03/2019 187.00p 188.45p 184.40p 188.30p 3477275
26/03/2019 180.00p 186.05p 176.44p 185.40p 3525531
25/03/2019 184.55p 187.80p 177.93p 181.00p 5139763
22/03/2019 193.00p 193.55p 185.05p 186.00p 4584415
21/03/2019 188.95p 192.70p 187.85p 191.65p 4353486
20/03/2019 185.50p 191.35p 183.65p 188.90p 5423904
19/03/2019 178.90p 186.25p 174.93p 184.55p 9192265
18/03/2019 176.35p 182.85p 176.35p 181.45p 5066799
15/03/2019 179.40p 179.40p 174.35p 178.00p 10040074
14/03/2019 178.50p 181.20p 176.45p 178.30p 2389231
13/03/2019 175.85p 179.60p 174.45p 177.70p 2823010
12/03/2019 175.00p 178.55p 174.05p 177.00p 3748217
11/03/2019 175.60p 176.24p 173.35p 175.00p 2081751
08/03/2019 175.25p 175.40p 171.10p 174.00p 2947807
07/03/2019 179.55p 179.55p 173.20p 175.75p 3798204
06/03/2019 176.30p 179.65p 175.87p 179.00p 4435411
05/03/2019 173.80p 178.20p 172.40p 177.55p 3682708
04/03/2019 180.05p 180.05p 174.20p 175.00p 2459508
01/03/2019 176.70p 180.50p 175.45p 178.00p 3688721
28/02/2019 170.50p 176.45p 170.50p 175.20p 4994658
27/02/2019 176.45p 177.60p 168.90p 169.50p 4864146
26/02/2019 175.95p 177.80p 171.40p 176.00p 5010374
25/02/2019 173.05p 176.90p 169.70p 176.05p 2787320
22/02/2019 174.50p 174.71p 169.75p 172.35p 4319896
21/02/2019 179.95p 179.95p 172.65p 172.75p 3707789
20/02/2019 175.95p 179.55p 175.66p 178.30p 3270038
19/02/2019 179.20p 180.55p 175.70p 176.65p 3078210
18/02/2019 178.65p 181.30p 176.85p 180.00p 3199726
15/02/2019 180.35p 182.22p 178.80p 178.95p 3607606
14/02/2019 188.80p 192.75p 179.35p 180.35p 6949535
13/02/2019 191.50p 194.00p 185.50p 188.50p 6120493
12/02/2019 190.80p 194.50p 190.15p 194.15p 4496012
11/02/2019 182.30p 189.60p 181.65p 189.10p 5589450
08/02/2019 183.05p 186.44p 180.60p 182.00p 3340644
07/02/2019 189.35p 189.84p 183.60p 184.60p 4107877
06/02/2019 186.50p 189.35p 186.00p 189.00p 4902009
05/02/2019 187.55p 188.80p 186.25p 188.00p 6706154
04/02/2019 186.70p 189.15p 184.36p 187.00p 3380249
01/02/2019 187.30p 189.15p 184.90p 185.50p 6991336
31/01/2019 186.90p 189.00p 185.35p 187.95p 5704846
30/01/2019 188.00p 190.38p 186.00p 186.90p 3176329
29/01/2019 189.10p 190.05p 184.45p 187.40p 3775945
28/01/2019 188.10p 192.56p 184.90p 186.90p 3658337
25/01/2019 187.20p 191.56p 186.00p 189.80p 4424823
24/01/2019 185.90p 187.40p 183.40p 185.55p 3476273
23/01/2019 181.35p 185.85p 181.35p 184.15p 3891915
22/01/2019 182.70p 184.90p 178.85p 183.55p 2964673
21/01/2019 185.00p 185.58p 180.45p 182.00p 3251465
18/01/2019 181.15p 185.28p 180.00p 183.45p 4901569
17/01/2019 179.50p 183.06p 179.30p 181.75p 2626424
16/01/2019 178.30p 183.65p 176.00p 182.10p 8077092
15/01/2019 192.15p 198.84p 175.60p 177.00p 23567672
14/01/2019 187.50p 197.25p 187.25p 194.60p 10025082
11/01/2019 186.40p 191.95p 183.47p 190.00p 9819484
10/01/2019 187.40p 189.75p 178.40p 184.50p 7751971
09/01/2019 181.35p 188.70p 178.75p 187.85p 8023280
08/01/2019 176.45p 186.60p 176.45p 179.05p 7171339
07/01/2019 169.35p 181.00p 167.20p 178.70p 9883075
04/01/2019 158.00p 169.85p 157.77p 168.00p 8583073
03/01/2019 163.00p 167.29p 154.45p 157.85p 10930621
02/01/2019 158.20p 163.20p 155.95p 160.95p 4731174
31/12/2018 159.35p 162.50p 157.10p 161.50p 1799098
28/12/2018 153.05p 158.15p 151.27p 157.60p 3323393
27/12/2018 156.25p 163.09p 151.55p 152.85p 5774051
24/12/2018 155.55p 159.18p 152.86p 156.50p 918188
21/12/2018 154.00p 159.65p 152.65p 158.55p 5487678
20/12/2018 154.80p 160.85p 153.30p 154.60p 6254730
19/12/2018 161.65p 164.45p 159.70p 160.45p 6387216
18/12/2018 157.85p 165.95p 156.55p 163.05p 9616555
17/12/2018 146.40p 175.00p 146.40p 157.85p 28981688
14/12/2018 180.45p 185.65p 179.05p 183.00p 3222932
13/12/2018 180.00p 185.75p 176.60p 183.50p 5108878
12/12/2018 185.00p 185.30p 178.05p 179.35p 4027572
11/12/2018 185.00p 185.00p 177.20p 183.30p 6892092
10/12/2018 181.70p 185.25p 177.84p 182.00p 4556616
07/12/2018 178.25p 187.35p 177.05p 185.85p 4912763
06/12/2018 185.25p 185.25p 176.05p 176.95p 6309585

*Close Price adjusted for both dividends and splits