Boohoo Group (BOO) Share Price

Retail Sector

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

Date Open High Low Close* Volume
21/02/2018 188.95p 190.45p 185.25p 188.10p 4373297
20/02/2018 187.85p 190.10p 184.51p 188.95p 4037286
19/02/2018 186.75p 191.50p 185.83p 187.85p 3140545
16/02/2018 184.40p 188.40p 183.25p 188.25p 4465969
15/02/2018 178.50p 185.30p 176.22p 183.80p 6869229
14/02/2018 181.35p 181.50p 175.15p 175.95p 5519552
13/02/2018 173.45p 181.05p 171.70p 179.20p 6996081
12/02/2018 171.70p 177.90p 171.55p 171.90p 9675960
09/02/2018 179.15p 179.90p 169.35p 170.40p 12226987
08/02/2018 179.25p 182.75p 178.40p 179.50p 9608041
07/02/2018 181.30p 181.30p 177.12p 179.95p 6648195
06/02/2018 175.25p 182.35p 171.25p 178.70p 9264676
05/02/2018 181.20p 182.50p 177.21p 182.00p 7605655
02/02/2018 186.85p 187.45p 182.60p 184.00p 4088260
01/02/2018 185.90p 190.50p 185.48p 186.90p 5314671
31/01/2018 184.75p 188.50p 182.89p 185.35p 5033889
30/01/2018 187.95p 189.65p 183.50p 184.35p 5279586
29/01/2018 190.70p 192.00p 187.90p 189.35p 5479994
26/01/2018 190.00p 190.90p 187.20p 189.90p 3415876
25/01/2018 187.40p 191.40p 186.25p 189.45p 3421928
24/01/2018 191.50p 196.87p 186.75p 186.85p 5839928
23/01/2018 192.30p 193.35p 187.80p 191.00p 5583443
22/01/2018 188.45p 192.86p 187.72p 191.00p 7144932
19/01/2018 182.40p 187.55p 180.15p 187.25p 6659324
18/01/2018 179.95p 183.30p 176.30p 181.50p 7839697
17/01/2018 180.60p 188.65p 178.00p 178.95p 9436838
16/01/2018 189.25p 191.45p 179.00p 181.05p 10371971
15/01/2018 181.90p 191.65p 178.05p 185.15p 12501714
12/01/2018 191.70p 197.20p 181.50p 182.70p 22334508
11/01/2018 209.70p 216.00p 189.10p 191.45p 33045154
10/01/2018 211.10p 212.50p 203.40p 207.20p 10092976
09/01/2018 205.20p 211.60p 204.43p 210.40p 6043401
08/01/2018 208.00p 210.20p 204.90p 205.70p 4192969
05/01/2018 213.80p 214.35p 203.40p 208.00p 9945467
04/01/2018 209.00p 217.70p 208.20p 214.70p 15122971
03/01/2018 205.00p 211.00p 200.30p 208.00p 13185025
02/01/2018 189.00p 199.90p 183.57p 199.10p 10670848
29/12/2017 190.50p 192.63p 182.76p 188.50p 2922993
28/12/2017 190.25p 194.69p 188.00p 188.75p 2855461
27/12/2017 191.00p 196.00p 186.00p 188.75p 5219063
22/12/2017 187.00p 194.25p 183.50p 192.50p 4454756
21/12/2017 185.25p 186.75p 180.25p 186.75p 5724421
20/12/2017 182.00p 185.73p 178.08p 183.50p 6066947
19/12/2017 176.25p 182.50p 174.83p 180.50p 5474155
18/12/2017 176.00p 180.25p 174.50p 176.50p 4795256
15/12/2017 182.75p 183.54p 174.25p 175.00p 8497466
14/12/2017 176.00p 184.50p 174.00p 182.50p 9827079
13/12/2017 172.50p 174.75p 170.81p 174.50p 6140475
12/12/2017 171.75p 174.00p 169.75p 172.50p 5042006
11/12/2017 175.25p 180.75p 168.65p 170.75p 9091388
08/12/2017 166.75p 177.00p 166.25p 174.25p 15021610
07/12/2017 177.75p 181.75p 165.75p 167.25p 14965367
06/12/2017 183.75p 184.75p 177.25p 178.25p 9427724
05/12/2017 184.25p 184.51p 181.50p 182.50p 4773732
04/12/2017 182.00p 185.00p 181.15p 184.00p 3072519
01/12/2017 181.50p 185.85p 179.25p 181.50p 4461024
30/11/2017 182.25p 183.00p 180.50p 182.50p 6350187
29/11/2017 180.75p 187.00p 178.92p 181.25p 6879345
28/11/2017 180.50p 184.50p 177.00p 182.00p 6672125
27/11/2017 185.00p 187.75p 181.40p 182.00p 5196454
24/11/2017 182.50p 190.34p 182.50p 186.00p 2923395
23/11/2017 182.25p 186.25p 181.25p 184.50p 4422738
22/11/2017 182.75p 188.99p 181.25p 183.50p 7545295
21/11/2017 190.00p 191.25p 180.22p 183.75p 9268003
20/11/2017 196.00p 202.50p 1.89p 190.25p 9831231
17/11/2017 192.25p 200.75p 187.53p 199.25p 8122938
16/11/2017 185.50p 193.50p 185.00p 190.50p 6554723
15/11/2017 190.00p 190.75p 184.00p 185.75p 6963043
14/11/2017 191.25p 195.00p 188.75p 190.00p 8648168
13/11/2017 194.25p 200.75p 191.00p 191.75p 4635635
10/11/2017 195.50p 198.00p 192.00p 195.25p 2512947
09/11/2017 200.75p 203.90p 193.75p 196.00p 8157041
08/11/2017 201.25p 207.10p 195.51p 201.75p 9840534
07/11/2017 208.25p 213.67p 202.00p 203.50p 6097165
06/11/2017 199.25p 210.50p 197.00p 209.50p 10864671
03/11/2017 198.00p 201.75p 192.65p 201.00p 5244575
02/11/2017 195.00p 199.00p 185.06p 198.00p 6550546
01/11/2017 199.50p 200.50p 194.75p 196.00p 6412575
31/10/2017 196.75p 200.50p 196.25p 200.50p 6040300
30/10/2017 200.50p 201.25p 197.50p 197.75p 5401428
27/10/2017 201.50p 201.50p 196.21p 200.50p 7721853
26/10/2017 198.00p 202.75p 196.00p 201.00p 6945114
25/10/2017 194.50p 200.00p 194.50p 196.75p 7370044
24/10/2017 196.50p 197.75p 193.72p 194.50p 6162699
23/10/2017 193.25p 199.00p 191.97p 197.00p 8776493
20/10/2017 198.00p 198.25p 193.50p 194.25p 14127573
19/10/2017 197.50p 197.68p 193.00p 195.50p 11201401
18/10/2017 197.25p 199.00p 195.00p 197.00p 12921557
17/10/2017 196.00p 199.37p 192.31p 198.00p 11495508
16/10/2017 202.25p 203.75p 194.50p 195.75p 8615961
13/10/2017 202.00p 204.75p 200.25p 202.00p 8569454
12/10/2017 199.25p 206.00p 198.25p 202.00p 6983132
11/10/2017 189.00p 200.50p 188.50p 199.00p 9007972
10/10/2017 196.75p 198.75p 184.75p 190.00p 9448326
09/10/2017 198.50p 199.50p 192.00p 196.50p 6217145
06/10/2017 199.50p 201.25p 196.25p 198.00p 6725517
05/10/2017 197.50p 202.50p 189.50p 199.25p 9247857
04/10/2017 211.75p 213.25p 195.50p 196.50p 10316460
03/10/2017 215.50p 216.00p 207.75p 211.75p 6356424
02/10/2017 211.50p 221.25p 206.00p 211.50p 11638605
29/09/2017 215.00p 219.50p 207.50p 211.50p 16363789
28/09/2017 208.00p 214.50p 193.00p 213.25p 34929944
27/09/2017 265.00p 268.00p 217.00p 218.00p 40716028
26/09/2017 259.00p 260.75p 254.00p 258.75p 9139045
25/09/2017 249.75p 260.00p 249.75p 257.50p 6287894
22/09/2017 246.75p 252.25p 246.75p 251.25p 2141994
21/09/2017 249.75p 250.75p 247.00p 247.50p 2508264
20/09/2017 247.75p 252.25p 246.50p 249.00p 2795776
19/09/2017 252.00p 252.00p 246.75p 248.75p 5215369
18/09/2017 255.25p 256.75p 251.50p 251.50p 2481041
15/09/2017 253.00p 256.00p 249.50p 253.50p 5776492
14/09/2017 246.75p 256.75p 246.75p 253.00p 6747081
13/09/2017 250.50p 252.25p 244.75p 248.25p 3578995
12/09/2017 253.25p 254.50p 242.75p 251.00p 3706876
11/09/2017 250.50p 254.25p 249.50p 252.75p 4090350
08/09/2017 252.50p 253.00p 250.00p 250.75p 5384979
07/09/2017 245.75p 255.00p 245.75p 252.50p 5642582
06/09/2017 234.00p 244.25p 232.50p 243.75p 7846102
05/09/2017 228.50p 231.75p 227.00p 229.50p 1790513
04/09/2017 231.50p 231.50p 224.75p 227.50p 3044819
01/09/2017 227.75p 237.25p 226.25p 230.25p 4026172
31/08/2017 232.50p 232.75p 225.50p 227.00p 4776908
30/08/2017 232.00p 238.00p 230.00p 232.75p 4230247
29/08/2017 227.50p 236.50p 227.50p 232.25p 5114660
25/08/2017 232.25p 236.00p 231.00p 231.00p 2221641
24/08/2017 231.75p 234.00p 229.50p 232.75p 2931378
23/08/2017 232.00p 235.00p 229.25p 230.25p 2918351
22/08/2017 235.25p 237.25p 231.75p 233.50p 2667429
21/08/2017 233.50p 238.25p 233.25p 234.75p 5577519
18/08/2017 240.00p 240.00p 226.25p 234.25p 3567274
17/08/2017 232.25p 236.00p 230.50p 232.00p 3119528
16/08/2017 234.00p 235.25p 229.25p 232.75p 4173858
15/08/2017 234.00p 236.50p 229.50p 233.50p 3946009
14/08/2017 235.25p 235.25p 226.50p 234.00p 3667388
11/08/2017 239.25p 239.25p 226.00p 232.50p 6374382
10/08/2017 240.50p 242.25p 235.25p 239.75p 3970443
09/08/2017 235.75p 243.00p 231.00p 241.00p 5323253
08/08/2017 248.00p 251.00p 242.25p 246.75p 8023697
07/08/2017 246.00p 251.75p 244.75p 249.50p 5913012
04/08/2017 240.00p 246.00p 237.75p 245.25p 3937658
03/08/2017 238.50p 244.25p 236.00p 240.00p 4229468
02/08/2017 234.25p 237.25p 234.00p 236.75p 4672932
01/08/2017 236.00p 236.50p 231.75p 235.00p 3262673
31/07/2017 235.00p 237.25p 231.25p 235.50p 1843576
28/07/2017 235.00p 238.25p 231.50p 233.75p 4674182
27/07/2017 230.00p 239.25p 227.00p 237.50p 7936451
26/07/2017 220.50p 228.50p 220.50p 228.50p 5972296
25/07/2017 220.50p 224.50p 215.50p 222.50p 3863349
24/07/2017 221.50p 228.25p 217.75p 219.25p 3381883
21/07/2017 221.00p 227.00p 219.25p 220.75p 3373920
20/07/2017 230.00p 230.00p 221.00p 221.00p 4109642
19/07/2017 221.00p 230.25p 218.50p 229.50p 4185449
18/07/2017 220.00p 223.25p 218.75p 219.75p 3237591
17/07/2017 224.50p 225.00p 220.50p 221.50p 2557746
14/07/2017 226.00p 230.00p 221.75p 224.50p 2425409
13/07/2017 232.00p 233.75p 225.00p 225.75p 4450305
12/07/2017 223.00p 238.25p 222.75p 229.75p 8157632
11/07/2017 220.75p 225.00p 219.25p 220.75p 2617461
10/07/2017 223.00p 225.50p 217.75p 220.50p 5111452
07/07/2017 224.25p 225.00p 213.00p 220.50p 9122072
06/07/2017 227.00p 228.50p 220.50p 224.00p 4380996
05/07/2017 228.50p 232.00p 222.50p 226.00p 3960923
04/07/2017 234.00p 234.00p 223.75p 227.50p 3339288
03/07/2017 232.00p 236.25p 232.00p 233.75p 4889541
30/06/2017 236.00p 237.50p 231.50p 232.00p 5688138
29/06/2017 236.25p 238.00p 232.25p 232.75p 6280892
28/06/2017 236.50p 240.00p 231.50p 234.00p 5830610
27/06/2017 237.75p 239.75p 231.75p 237.00p 4744117
26/06/2017 240.00p 240.25p 220.00p 238.25p 6525464
23/06/2017 242.00p 247.75p 236.00p 238.00p 4256497
22/06/2017 239.75p 244.00p 238.50p 240.50p 4404388
21/06/2017 249.50p 249.50p 237.25p 239.00p 7057117
20/06/2017 255.00p 255.00p 248.25p 249.75p 5990463
19/06/2017 250.00p 255.50p 246.50p 254.25p 7494624
16/06/2017 238.75p 245.25p 236.45p 242.25p 8785053
15/06/2017 242.00p 243.89p 235.63p 237.50p 11126694
14/06/2017 250.00p 252.75p 236.50p 242.50p 16003766
13/06/2017 253.00p 258.00p 245.50p 249.25p 13613510
12/06/2017 265.00p 265.00p 234.82p 244.50p 32999324
09/06/2017 258.00p 273.25p 220.00p 266.00p 36816268
08/06/2017 231.25p 261.25p 220.00p 260.00p 98813688
07/06/2017 219.50p 224.25p 217.37p 220.75p 7688964
06/06/2017 225.50p 228.50p 216.75p 220.00p 10636207
05/06/2017 217.00p 228.25p 216.83p 224.75p 15213363
02/06/2017 213.50p 218.50p 213.50p 217.00p 9497656
01/06/2017 210.75p 213.88p 209.00p 213.00p 8017057
31/05/2017 211.25p 213.75p 208.50p 210.00p 7889898
30/05/2017 211.50p 215.37p 209.25p 212.00p 7104801
26/05/2017 210.50p 213.20p 208.25p 211.50p 8322570
25/05/2017 205.00p 210.25p 202.12p 209.75p 7319598
24/05/2017 201.00p 211.50p 200.00p 204.50p 18301688
23/05/2017 190.00p 202.75p 189.50p 200.75p 20057752
22/05/2017 187.25p 190.00p 187.25p 189.75p 11744517
19/05/2017 186.00p 188.13p 185.25p 187.50p 5895417
18/05/2017 184.25p 186.04p 182.25p 185.50p 6824342
17/05/2017 185.00p 328.93p 183.75p 185.50p 5198492
16/05/2017 184.75p 186.25p 182.25p 186.00p 4332147
15/05/2017 185.75p 187.58p 182.00p 185.00p 3544425
12/05/2017 183.50p 185.50p 182.25p 184.75p 7278157
11/05/2017 183.50p 184.50p 182.25p 183.75p 8692128

*Close Price adjusted for both dividends and splits