Boohoo Group (BOO) Share Price

Retail Sector

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

Date Open High Low Close* Volume
10/05/2017 181.25p 185.00p 181.25p 183.75p 9190462
09/05/2017 182.50p 183.00p 180.75p 181.50p 5916017
08/05/2017 184.00p 185.00p 180.00p 182.00p 9168343
05/05/2017 186.75p 188.27p 182.50p 183.50p 8151675
04/05/2017 187.25p 189.37p 185.50p 186.50p 5686860
03/05/2017 189.00p 189.00p 184.50p 187.00p 9854249
02/05/2017 190.75p 191.75p 187.75p 189.00p 9393876
28/04/2017 186.75p 189.00p 185.75p 188.50p 8050520
27/04/2017 187.25p 190.00p 185.50p 187.00p 14054886
26/04/2017 188.75p 188.75p 176.39p 185.50p 20317242
25/04/2017 187.50p 190.00p 186.50p 189.75p 9761641
24/04/2017 182.75p 189.25p 182.25p 186.50p 11080933
21/04/2017 179.25p 181.50p 177.50p 180.50p 6960558
20/04/2017 178.75p 180.00p 178.15p 179.25p 8005073
19/04/2017 179.00p 179.50p 176.97p 178.00p 5782082
18/04/2017 178.00p 180.00p 176.94p 178.00p 6944487
13/04/2017 179.50p 179.50p 176.25p 178.25p 5058781
12/04/2017 175.75p 178.93p 175.75p 176.25p 6834281
11/04/2017 174.75p 177.75p 172.80p 175.00p 7485176
10/04/2017 173.00p 176.50p 172.50p 174.75p 8986145
07/04/2017 171.00p 173.00p 170.00p 172.50p 4889844
06/04/2017 176.00p 176.25p 169.50p 171.00p 14013765
05/04/2017 172.75p 178.44p 172.00p 176.75p 7671529
04/04/2017 172.00p 173.00p 170.00p 172.00p 5983595
03/04/2017 168.25p 171.75p 167.50p 171.50p 5228201
31/03/2017 167.50p 172.00p 167.00p 167.50p 4074446
30/03/2017 166.75p 171.12p 166.50p 167.50p 10339417
29/03/2017 162.00p 167.88p 161.50p 166.00p 6701972
28/03/2017 161.25p 162.00p 160.25p 161.25p 4165192
27/03/2017 160.25p 161.25p 158.96p 160.25p 4540465
24/03/2017 161.00p 161.57p 160.00p 161.25p 2425157
23/03/2017 157.00p 161.50p 156.69p 160.75p 5437307
22/03/2017 158.75p 159.00p 154.75p 157.25p 6153513
21/03/2017 159.50p 159.84p 157.75p 159.00p 7566560
20/03/2017 156.75p 159.51p 155.00p 159.50p 5018430
17/03/2017 156.00p 157.00p 155.00p 156.75p 3314205
16/03/2017 156.50p 157.58p 154.75p 155.75p 3299236
15/03/2017 155.00p 156.10p 154.25p 155.25p 3986756
14/03/2017 155.00p 155.25p 152.25p 155.00p 3412591
13/03/2017 154.00p 155.25p 153.25p 154.75p 5337981
10/03/2017 153.00p 154.75p 151.90p 153.50p 5564009
09/03/2017 153.00p 153.25p 151.04p 152.25p 7957298
08/03/2017 153.75p 155.00p 152.75p 153.50p 4157236
07/03/2017 152.00p 155.39p 151.60p 154.25p 4962280
06/03/2017 152.25p 154.25p 151.25p 152.25p 4571979
03/03/2017 155.25p 155.25p 152.25p 152.75p 5492144
02/03/2017 155.25p 157.25p 152.50p 156.00p 9711785
01/03/2017 152.75p 155.50p 150.25p 155.25p 8137301
28/02/2017 148.50p 153.50p 146.50p 152.75p 15113460
27/02/2017 147.75p 148.00p 145.00p 146.75p 7502179
24/02/2017 147.00p 147.76p 143.50p 147.00p 8312244
23/02/2017 147.50p 148.75p 146.00p 146.50p 5906483
22/02/2017 140.75p 147.75p 140.75p 147.25p 14723649
21/02/2017 139.75p 141.75p 139.25p 141.00p 7750064
20/02/2017 139.50p 141.00p 138.00p 139.75p 4472417
17/02/2017 138.75p 139.75p 138.25p 138.50p 4030781
16/02/2017 139.50p 140.00p 138.25p 138.75p 6513807
15/02/2017 137.75p 139.50p 137.75p 139.00p 9935718
14/02/2017 138.25p 139.00p 135.00p 137.75p 8459806
13/02/2017 139.50p 139.84p 137.50p 138.50p 5387979
10/02/2017 142.50p 142.50p 139.00p 139.25p 5076679
09/02/2017 135.50p 143.02p 134.56p 141.75p 15187911
08/02/2017 139.50p 141.58p 133.50p 135.00p 12334602
07/02/2017 138.00p 140.50p 138.00p 139.75p 6658912
06/02/2017 140.75p 141.00p 135.90p 138.50p 9042345
03/02/2017 142.25p 143.00p 139.48p 140.50p 6718770
02/02/2017 138.75p 143.75p 138.00p 142.25p 7810087
01/02/2017 143.00p 143.00p 138.00p 138.75p 6550269
31/01/2017 138.75p 143.75p 135.50p 141.75p 6696178
30/01/2017 143.25p 144.00p 137.25p 139.00p 8987862
27/01/2017 143.75p 144.00p 141.39p 144.00p 4963029
26/01/2017 141.75p 144.00p 140.75p 143.25p 5966892
25/01/2017 142.75p 143.31p 140.50p 142.00p 4854635
24/01/2017 140.25p 142.50p 137.75p 142.50p 8086914
23/01/2017 141.50p 141.75p 138.86p 139.75p 8094124
20/01/2017 143.75p 145.06p 140.25p 141.25p 7920314
19/01/2017 143.75p 144.25p 143.03p 143.50p 5798550
18/01/2017 144.75p 145.15p 142.75p 144.00p 8943189
17/01/2017 145.00p 145.25p 142.94p 144.75p 11950571
16/01/2017 145.25p 145.75p 143.75p 145.00p 5045750
13/01/2017 146.00p 146.00p 143.75p 145.25p 13619836
12/01/2017 146.00p 146.00p 143.14p 145.75p 6293270
11/01/2017 145.50p 147.25p 143.94p 145.25p 7513787
10/01/2017 145.00p 149.00p 141.75p 145.00p 19023636
09/01/2017 144.75p 145.00p 141.75p 143.50p 11936253
06/01/2017 138.75p 141.50p 135.25p 140.75p 7164658
05/01/2017 133.75p 138.75p 133.25p 138.50p 9122580
04/01/2017 137.00p 138.25p 131.25p 134.00p 11398279
03/01/2017 135.50p 138.54p 135.28p 137.00p 8589060
30/12/2016 135.25p 136.69p 134.75p 134.75p 1263784
29/12/2016 136.50p 138.00p 134.00p 135.75p 4373883
28/12/2016 132.75p 137.25p 132.25p 136.50p 5308152
23/12/2016 133.25p 134.50p 132.25p 132.25p 1809713
22/12/2016 134.25p 134.50p 131.00p 133.00p 3381736
21/12/2016 133.00p 133.75p 130.75p 132.75p 4840903
20/12/2016 133.00p 134.25p 128.47p 131.25p 8418122
19/12/2016 135.50p 135.50p 131.25p 132.25p 5899389
16/12/2016 137.75p 137.75p 131.58p 135.50p 7137934
15/12/2016 132.25p 137.75p 131.61p 137.00p 10395775
14/12/2016 128.75p 134.25p 123.00p 133.25p 33635256
13/12/2016 117.75p 119.00p 108.51p 118.25p 9448280
12/12/2016 120.00p 120.49p 116.00p 117.75p 4969520
09/12/2016 121.75p 121.79p 118.75p 119.75p 4535389
08/12/2016 121.75p 122.75p 119.75p 121.50p 3311237
07/12/2016 121.00p 123.00p 119.75p 121.25p 4330295
06/12/2016 122.25p 125.90p 118.25p 120.00p 7372552
05/12/2016 123.50p 129.25p 121.57p 123.50p 3978728
02/12/2016 122.50p 124.75p 120.25p 124.00p 3714745
01/12/2016 124.50p 130.75p 121.50p 122.50p 7739511
30/11/2016 125.25p 125.75p 124.00p 125.00p 8871989
29/11/2016 122.75p 125.25p 122.50p 124.75p 4473977
28/11/2016 124.00p 124.50p 121.00p 123.00p 7903149
25/11/2016 122.25p 123.55p 119.75p 123.50p 5395037
24/11/2016 119.25p 122.50p 119.25p 122.50p 3464130
23/11/2016 120.50p 123.57p 118.00p 119.25p 6685768
22/11/2016 118.25p 121.00p 118.25p 120.50p 4864060
21/11/2016 117.75p 119.50p 117.00p 118.25p 4364443
18/11/2016 116.75p 119.25p 116.38p 117.75p 4614857
17/11/2016 116.50p 118.25p 114.00p 117.75p 5770151
16/11/2016 117.25p 118.00p 116.00p 117.75p 2937274
15/11/2016 116.50p 119.00p 115.00p 117.50p 5806710
14/11/2016 116.25p 117.00p 114.25p 116.00p 3862295
11/11/2016 117.50p 118.56p 111.00p 113.75p 10659866
10/11/2016 118.50p 124.50p 115.50p 115.75p 9746452
09/11/2016 111.50p 118.75p 103.00p 117.50p 13246484
08/11/2016 114.00p 116.50p 110.35p 115.50p 11960689
07/11/2016 122.50p 123.25p 113.50p 114.75p 15918452
04/11/2016 124.00p 125.07p 120.43p 120.75p 7689824
03/11/2016 122.25p 126.17p 121.36p 124.75p 5632117
02/11/2016 126.75p 128.00p 121.75p 122.50p 13148474
01/11/2016 124.25p 128.25p 123.00p 127.00p 7947732
31/10/2016 123.50p 125.00p 119.25p 124.00p 6875949
28/10/2016 123.50p 123.50p 117.50p 122.50p 7260902
27/10/2016 119.00p 119.75p 117.74p 118.75p 3402206
26/10/2016 119.75p 120.50p 118.00p 119.00p 6706485
25/10/2016 118.50p 119.50p 116.50p 119.25p 7561631
24/10/2016 119.00p 119.00p 116.08p 117.75p 5707441
21/10/2016 117.25p 118.00p 115.75p 117.00p 4713613
20/10/2016 117.00p 117.75p 115.50p 116.50p 4774037
19/10/2016 116.25p 118.00p 112.25p 116.00p 9715061
18/10/2016 112.75p 117.25p 112.75p 115.25p 8245807
17/10/2016 114.25p 117.09p 114.25p 116.25p 4170793
14/10/2016 115.25p 118.00p 111.56p 115.50p 7154986
13/10/2016 114.75p 117.50p 113.42p 114.75p 7288164
12/10/2016 117.25p 118.36p 113.25p 117.75p 8584502
11/10/2016 108.00p 115.00p 99.00p 114.50p 35143440
10/10/2016 120.00p 121.27p 106.25p 108.00p 26328910
07/10/2016 120.75p 121.91p 118.40p 120.00p 7948018
06/10/2016 120.00p 121.50p 116.25p 120.75p 9168042
05/10/2016 111.00p 122.75p 109.50p 120.00p 22553492
04/10/2016 106.00p 113.25p 105.00p 110.50p 16373017
03/10/2016 102.50p 106.00p 102.43p 105.75p 7049494
30/09/2016 103.75p 104.50p 100.00p 102.00p 10312016
29/09/2016 104.00p 105.25p 102.75p 103.50p 8344269
28/09/2016 98.50p 104.59p 98.00p 102.75p 13078651
27/09/2016 99.00p 101.00p 95.63p 98.50p 29119956
26/09/2016 97.00p 98.50p 96.50p 97.75p 10247347
23/09/2016 98.25p 98.50p 96.25p 96.50p 9161689
22/09/2016 95.75p 98.00p 95.00p 97.75p 4512369
21/09/2016 94.75p 95.50p 93.45p 95.50p 2991089
20/09/2016 93.50p 94.00p 92.49p 93.75p 2353232
19/09/2016 92.25p 93.75p 90.56p 92.75p 4378536
16/09/2016 92.00p 92.50p 89.00p 92.25p 7530137
15/09/2016 93.50p 94.50p 91.25p 92.00p 5381350
14/09/2016 93.75p 96.25p 93.75p 94.00p 4445288
13/09/2016 94.00p 97.50p 93.50p 94.50p 11789570
12/09/2016 89.50p 94.75p 89.50p 93.00p 6305203
09/09/2016 92.00p 92.55p 90.07p 92.00p 5407234
08/09/2016 92.00p 92.50p 89.50p 90.50p 4052754
07/09/2016 89.00p 92.25p 88.06p 91.50p 6764669
06/09/2016 84.25p 89.00p 84.25p 89.00p 5901989
05/09/2016 83.00p 86.50p 81.00p 85.50p 5042590
02/09/2016 81.00p 82.75p 81.00p 82.75p 2633498
01/09/2016 81.25p 84.65p 80.75p 81.75p 6276804
31/08/2016 80.00p 82.25p 78.00p 82.25p 6949734
30/08/2016 80.00p 82.15p 79.50p 80.00p 6293202
26/08/2016 78.00p 81.00p 75.58p 80.50p 3168670
25/08/2016 77.25p 78.00p 75.59p 77.75p 6592479
24/08/2016 78.25p 79.94p 76.86p 78.00p 2934491
23/08/2016 81.75p 82.30p 76.66p 79.50p 8295431
22/08/2016 82.00p 82.75p 81.25p 81.75p 3270232
19/08/2016 83.75p 83.87p 82.25p 82.75p 2182734
18/08/2016 82.25p 84.13p 82.00p 83.00p 3253885
17/08/2016 83.75p 84.10p 81.75p 82.00p 4248103
16/08/2016 84.50p 84.50p 82.50p 82.75p 8236108
15/08/2016 81.75p 85.25p 81.75p 84.50p 4996825
12/08/2016 79.50p 82.50p 79.50p 82.50p 4619755
11/08/2016 82.25p 82.75p 79.94p 81.25p 4828158
10/08/2016 79.75p 82.50p 78.81p 81.00p 6607675
09/08/2016 78.00p 82.25p 75.75p 79.25p 18788760
08/08/2016 72.00p 75.75p 72.00p 74.50p 4778977
05/08/2016 71.25p 73.56p 71.25p 73.00p 3818551
04/08/2016 71.50p 73.93p 70.25p 72.75p 5881166
03/08/2016 66.25p 71.88p 66.25p 71.25p 4419437
02/08/2016 67.25p 69.35p 66.75p 68.25p 1899706
01/08/2016 66.25p 69.50p 66.25p 67.75p 2703117
29/07/2016 67.75p 68.75p 65.95p 66.75p 3159590
28/07/2016 66.25p 69.46p 66.25p 67.75p 4702893
27/07/2016 62.25p 70.20p 62.25p 68.75p 6354016
26/07/2016 63.00p 65.59p 63.00p 64.75p 4519438

*Close Price adjusted for both dividends and splits