Boohoo Group (BOO) Share Price

Retail Sector

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

Date Open High Low Close* Volume
25/07/2016 61.75p 64.00p 61.00p 63.50p 7393747
22/07/2016 61.50p 61.88p 60.75p 61.00p 2970774
21/07/2016 61.25p 62.69p 60.50p 60.50p 3725064
20/07/2016 62.50p 62.75p 60.25p 62.00p 4025945
19/07/2016 61.00p 62.00p 59.90p 61.00p 2491673
18/07/2016 59.50p 61.00p 57.75p 60.75p 3671901
15/07/2016 59.00p 60.84p 59.00p 59.75p 3102942
14/07/2016 61.75p 61.75p 58.25p 60.00p 7317909
13/07/2016 59.50p 61.00p 59.00p 60.50p 17146030
12/07/2016 60.00p 61.25p 59.00p 59.75p 3851961
11/07/2016 59.00p 60.00p 57.25p 59.75p 2153296
08/07/2016 57.00p 59.25p 55.62p 59.00p 5482912
07/07/2016 55.00p 56.86p 54.94p 56.25p 2192430
06/07/2016 56.75p 56.75p 53.66p 56.00p 4192994
05/07/2016 58.00p 58.00p 55.55p 56.00p 3131557
04/07/2016 58.75p 59.00p 57.00p 57.50p 1781442
01/07/2016 58.00p 59.25p 57.00p 58.50p 6312895
30/06/2016 57.50p 58.00p 56.19p 57.75p 5099804
29/06/2016 55.50p 57.50p 55.50p 57.25p 2758937
28/06/2016 55.00p 56.58p 53.90p 56.00p 4917881
27/06/2016 58.25p 58.25p 51.55p 53.50p 12579348
24/06/2016 55.00p 58.33p 51.98p 57.50p 9677234
23/06/2016 59.00p 59.87p 58.00p 59.25p 5258593
22/06/2016 58.00p 58.75p 57.00p 58.75p 4264525
21/06/2016 58.00p 58.25p 56.50p 57.75p 3987585
20/06/2016 56.25p 58.25p 56.08p 58.00p 3098619
17/06/2016 55.00p 55.50p 53.56p 55.50p 2530465
16/06/2016 54.25p 56.00p 54.00p 54.25p 2939862
15/06/2016 54.75p 56.75p 53.16p 56.00p 5354239
14/06/2016 55.25p 55.51p 51.63p 52.50p 9392307
13/06/2016 59.00p 59.45p 54.00p 55.00p 8298964
10/06/2016 59.00p 59.75p 57.82p 58.75p 7011763
09/06/2016 58.00p 59.10p 57.19p 58.75p 5443141
08/06/2016 57.00p 59.00p 55.98p 57.75p 13431412
07/06/2016 55.00p 57.25p 55.00p 56.75p 12133381
06/06/2016 55.75p 57.50p 55.50p 57.25p 4670906
03/06/2016 54.25p 55.35p 53.75p 55.00p 4074787
02/06/2016 52.75p 54.67p 52.75p 54.00p 3557048
01/06/2016 53.25p 53.25p 52.00p 53.00p 4007882
31/05/2016 52.50p 53.01p 51.00p 53.00p 2894216
27/05/2016 52.00p 53.50p 51.32p 52.50p 2993961
26/05/2016 52.75p 53.50p 51.50p 52.00p 2043918
25/05/2016 51.75p 53.25p 51.50p 53.00p 3307088
24/05/2016 51.75p 52.25p 51.00p 51.50p 2992460
23/05/2016 50.25p 52.00p 50.25p 51.50p 3088013
20/05/2016 50.00p 51.00p 50.00p 51.00p 2555705
19/05/2016 50.25p 50.50p 50.00p 50.50p 1304563
18/05/2016 50.25p 50.25p 49.88p 50.00p 1536429
17/05/2016 49.75p 50.50p 49.53p 50.25p 5057279
16/05/2016 49.50p 50.25p 49.05p 49.50p 2912162
13/05/2016 49.75p 50.38p 49.75p 50.00p 3858100
12/05/2016 50.00p 50.50p 49.50p 50.00p 3055118
11/05/2016 49.00p 50.50p 48.56p 49.25p 9496423
10/05/2016 48.75p 50.00p 48.29p 49.25p 5035017
09/05/2016 48.75p 48.75p 47.26p 48.50p 3467916
06/05/2016 47.75p 48.12p 47.25p 47.50p 1224079
05/05/2016 48.00p 48.50p 47.50p 47.75p 1964591
04/05/2016 46.50p 48.25p 45.00p 48.00p 5161453
03/05/2016 49.00p 49.00p 46.33p 46.75p 5281541
29/04/2016 49.75p 50.54p 47.75p 47.75p 7299435
28/04/2016 50.75p 50.75p 49.50p 50.25p 7281781
27/04/2016 50.50p 50.71p 49.00p 49.75p 7024267
26/04/2016 49.00p 51.38p 46.50p 49.25p 11432238
25/04/2016 48.00p 51.75p 47.25p 50.00p 7176191
22/04/2016 49.00p 50.50p 47.00p 47.50p 7225775
21/04/2016 48.50p 50.75p 48.50p 49.25p 2178879
20/04/2016 50.50p 50.50p 48.63p 49.75p 2975014
19/04/2016 50.25p 51.60p 49.00p 49.00p 36625876
18/04/2016 46.50p 51.00p 46.50p 50.00p 19080140
15/04/2016 47.00p 48.25p 46.00p 48.00p 5393622
14/04/2016 45.00p 47.25p 44.48p 47.00p 5384862
13/04/2016 43.75p 46.50p 43.75p 46.00p 4752733
12/04/2016 43.25p 45.25p 43.25p 44.75p 3337525
11/04/2016 43.00p 43.95p 42.75p 43.50p 2572354
08/04/2016 45.00p 45.00p 43.00p 44.00p 1622883
07/04/2016 43.00p 44.00p 42.71p 43.00p 1449376
06/04/2016 43.50p 43.50p 42.71p 42.75p 1878414
05/04/2016 44.00p 44.25p 43.05p 43.25p 2475230
04/04/2016 44.75p 44.75p 43.63p 43.75p 1607201
01/04/2016 44.00p 44.75p 43.00p 43.75p 1798844
31/03/2016 44.00p 45.00p 43.60p 44.75p 3327931
30/03/2016 44.00p 44.75p 43.34p 44.25p 9200399
29/03/2016 43.50p 43.78p 42.50p 42.75p 2084024
24/03/2016 43.25p 43.25p 42.25p 43.25p 18153652
23/03/2016 42.50p 43.50p 42.20p 43.00p 2917813
22/03/2016 42.25p 43.25p 42.25p 42.50p 1320647
21/03/2016 42.25p 43.25p 41.95p 42.75p 2949487
18/03/2016 41.75p 42.50p 41.50p 42.50p 2646253
17/03/2016 40.75p 42.25p 40.75p 41.50p 1339676
16/03/2016 40.75p 42.00p 40.75p 41.75p 795543
15/03/2016 41.75p 41.75p 40.31p 41.50p 2109340
14/03/2016 41.25p 41.65p 40.00p 40.25p 5455660
11/03/2016 40.00p 42.00p 40.00p 40.25p 6621539
10/03/2016 42.25p 43.25p 40.00p 40.00p 10605857
09/03/2016 44.00p 44.00p 42.25p 42.75p 1408223
08/03/2016 43.25p 44.30p 42.00p 42.25p 1621029
07/03/2016 43.00p 44.22p 43.00p 43.00p 1945846
04/03/2016 42.00p 43.25p 41.50p 43.25p 3414781
03/03/2016 41.75p 43.00p 41.50p 41.75p 2113076
02/03/2016 43.25p 44.50p 42.50p 42.75p 2786669
01/03/2016 42.75p 44.00p 41.75p 43.75p 4714291
29/02/2016 41.00p 41.75p 40.84p 41.50p 2450491
26/02/2016 41.00p 42.50p 40.56p 41.25p 2773374
25/02/2016 40.75p 41.51p 40.75p 41.00p 1923924
24/02/2016 40.50p 41.25p 40.34p 40.75p 2010299
23/02/2016 41.25p 41.25p 40.25p 40.75p 1118218
22/02/2016 41.50p 41.50p 40.53p 41.00p 1368635
19/02/2016 41.25p 41.50p 40.68p 41.00p 2136627
18/02/2016 41.25p 41.50p 40.50p 41.00p 2462850
17/02/2016 40.75p 40.75p 40.25p 40.75p 1846935
16/02/2016 40.50p 41.14p 40.00p 40.25p 1421980
15/02/2016 40.00p 40.75p 39.25p 40.50p 4745589
12/02/2016 39.00p 39.75p 38.65p 39.00p 2538552
11/02/2016 42.00p 42.00p 38.50p 38.50p 4637033
10/02/2016 40.50p 41.50p 39.43p 40.25p 2807324
09/02/2016 41.50p 42.46p 39.09p 39.75p 3644719
08/02/2016 43.50p 43.94p 41.50p 41.50p 5556570
05/02/2016 43.50p 44.75p 43.50p 44.00p 5107490
04/02/2016 43.50p 44.25p 43.00p 44.00p 7506274
03/02/2016 42.00p 43.00p 41.75p 42.50p 18222172
02/02/2016 40.00p 42.50p 39.63p 41.75p 17211962
01/02/2016 39.75p 40.25p 39.50p 40.00p 1928107
29/01/2016 38.75p 40.02p 38.75p 40.00p 1012647
28/01/2016 39.00p 40.25p 39.00p 39.75p 2535191
27/01/2016 38.50p 40.00p 38.50p 39.75p 1469348
26/01/2016 39.00p 40.25p 38.80p 39.50p 1574214
25/01/2016 39.50p 40.50p 38.75p 39.75p 5596331
22/01/2016 39.25p 40.25p 37.87p 39.25p 4908149
21/01/2016 37.00p 38.50p 36.25p 38.50p 8838064
20/01/2016 36.25p 36.75p 35.75p 36.25p 3428228
19/01/2016 35.75p 37.49p 35.75p 36.75p 2685312
18/01/2016 35.75p 36.84p 35.25p 36.00p 2659632
15/01/2016 37.50p 38.00p 35.50p 36.75p 3964070
14/01/2016 39.00p 39.00p 37.50p 37.75p 3424906
13/01/2016 39.75p 39.75p 38.50p 39.00p 3480223
12/01/2016 38.00p 40.38p 37.05p 39.00p 20152120
11/01/2016 37.00p 37.75p 36.21p 36.50p 11200946
08/01/2016 37.00p 37.29p 35.85p 36.25p 3038784
07/01/2016 36.25p 37.50p 35.82p 37.50p 2661942
06/01/2016 36.25p 37.75p 36.25p 36.75p 2100672
05/01/2016 36.50p 37.50p 36.50p 37.00p 2627856
04/01/2016 36.25p 37.75p 36.25p 37.50p 2777247
31/12/2015 36.25p 37.50p 36.00p 37.00p 1417541
30/12/2015 36.25p 37.50p 36.25p 36.50p 1981666
29/12/2015 36.75p 37.50p 35.87p 36.75p 4223804
24/12/2015 35.75p 36.00p 35.09p 35.75p 644366
23/12/2015 34.00p 36.75p 34.00p 35.75p 11602368
22/12/2015 33.25p 34.75p 33.25p 34.50p 1130215
21/12/2015 34.00p 34.74p 33.66p 33.75p 1256706
18/12/2015 33.50p 34.75p 33.25p 34.75p 1956056
17/12/2015 35.00p 35.00p 32.04p 33.50p 6681133
16/12/2015 35.50p 35.75p 33.63p 34.50p 4571248
15/12/2015 34.75p 35.25p 34.60p 35.25p 4230865
14/12/2015 33.50p 35.75p 33.50p 35.00p 4375452
11/12/2015 34.75p 34.75p 33.61p 34.50p 2507948
10/12/2015 35.00p 35.00p 34.25p 34.25p 3600991
09/12/2015 35.00p 35.50p 34.25p 34.25p 1904607
08/12/2015 34.75p 35.50p 34.50p 35.00p 2258458
07/12/2015 34.25p 35.50p 34.25p 35.00p 3323979
04/12/2015 35.00p 35.48p 34.25p 34.50p 1542954
03/12/2015 35.00p 35.73p 34.75p 35.50p 1906635
02/12/2015 34.00p 35.25p 34.00p 34.75p 1898417
01/12/2015 36.00p 36.00p 34.00p 34.00p 2919601
30/11/2015 34.50p 36.50p 34.50p 35.50p 3021024
27/11/2015 34.50p 35.00p 34.50p 35.00p 1606876
26/11/2015 34.00p 35.00p 34.00p 34.75p 1482886
25/11/2015 34.25p 35.00p 34.25p 34.25p 624259
24/11/2015 35.50p 35.50p 34.50p 34.75p 764171
23/11/2015 33.25p 35.48p 33.25p 35.00p 2995490
20/11/2015 34.00p 34.00p 33.50p 33.75p 1736911
19/11/2015 33.50p 34.00p 33.09p 33.75p 3004693
18/11/2015 35.50p 35.50p 33.50p 33.50p 4807964
17/11/2015 36.00p 36.00p 35.00p 35.00p 1049627
16/11/2015 35.25p 35.75p 34.50p 35.25p 5481330
13/11/2015 36.50p 36.50p 35.43p 35.50p 3617955
12/11/2015 36.50p 37.25p 36.00p 36.25p 5092191
11/11/2015 36.50p 37.25p 36.00p 36.75p 1938648
10/11/2015 36.25p 37.00p 36.25p 36.50p 1229031
09/11/2015 37.25p 37.25p 36.50p 36.75p 1513577
06/11/2015 36.00p 37.33p 36.00p 37.00p 3775364
05/11/2015 36.75p 36.75p 36.05p 36.25p 1035406
04/11/2015 36.50p 37.38p 36.09p 36.25p 5369690
03/11/2015 37.25p 37.70p 36.75p 37.00p 1799883
02/11/2015 38.00p 38.00p 37.00p 37.50p 2630651
30/10/2015 37.50p 38.18p 37.45p 37.50p 5267236
29/10/2015 37.50p 37.75p 37.00p 37.75p 3659554
28/10/2015 36.75p 37.75p 36.75p 37.50p 3363765
27/10/2015 37.00p 38.02p 36.75p 37.75p 1377474
26/10/2015 37.25p 38.09p 36.76p 37.50p 2731078
23/10/2015 36.50p 38.00p 36.00p 36.75p 14313772
22/10/2015 34.75p 37.50p 34.75p 36.25p 10045251
21/10/2015 34.00p 35.00p 33.75p 34.75p 2900253
20/10/2015 33.75p 34.00p 33.50p 33.75p 16603392
19/10/2015 33.50p 34.00p 33.25p 33.50p 981087
16/10/2015 33.50p 34.00p 33.25p 33.75p 1959824
15/10/2015 33.50p 33.90p 32.81p 33.25p 11746561
14/10/2015 33.50p 33.75p 33.00p 33.25p 2313837
13/10/2015 33.00p 34.00p 33.00p 33.25p 17018122
12/10/2015 34.00p 34.00p 32.80p 33.50p 3521938
09/10/2015 33.50p 33.50p 32.50p 33.00p 7914254

*Close Price adjusted for both dividends and splits