Boohoo Group (BOO) Share Price

Retail Sector

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

Date Open High Low Close* Volume
22/12/2014 43.00p 43.00p 39.50p 39.75p 3917123
19/12/2014 43.25p 44.00p 41.25p 42.25p 4533784
18/12/2014 45.25p 45.25p 43.50p 44.00p 4719489
17/12/2014 44.75p 44.75p 43.75p 44.00p 2828804
16/12/2014 45.25p 45.52p 44.00p 44.75p 9987999
15/12/2014 45.00p 45.25p 44.25p 44.50p 9319737
12/12/2014 45.75p 46.25p 45.25p 45.75p 1905539
11/12/2014 45.00p 46.25p 45.00p 45.75p 2142353
10/12/2014 45.25p 46.50p 44.78p 45.75p 1833760
09/12/2014 44.00p 46.00p 44.00p 45.00p 1296299
08/12/2014 45.00p 45.25p 44.25p 45.00p 1732804
05/12/2014 44.75p 45.50p 44.50p 45.00p 2222488
04/12/2014 45.50p 45.50p 44.50p 44.50p 821539
03/12/2014 43.75p 45.25p 43.75p 44.75p 2744174
02/12/2014 44.50p 44.75p 43.75p 44.00p 1991013
01/12/2014 45.50p 45.50p 43.52p 44.50p 4220978
28/11/2014 45.00p 45.25p 43.50p 45.00p 3338366
27/11/2014 45.00p 45.10p 44.00p 44.00p 2123175
26/11/2014 46.00p 46.50p 44.00p 44.00p 2468341
25/11/2014 46.75p 48.00p 45.00p 45.50p 14802090
24/11/2014 46.00p 48.00p 45.50p 47.50p 3045532
21/11/2014 44.75p 46.28p 44.75p 45.50p 4141369
20/11/2014 44.75p 45.25p 44.00p 44.75p 2699473
19/11/2014 45.25p 45.25p 43.25p 43.50p 2495844
18/11/2014 46.25p 46.41p 44.50p 44.75p 4068746
17/11/2014 46.00p 47.00p 45.75p 46.00p 1413659
14/11/2014 47.50p 47.75p 46.17p 46.75p 1989148
13/11/2014 47.75p 48.46p 47.00p 47.25p 1336664
12/11/2014 48.25p 48.44p 47.38p 48.00p 1732265
11/11/2014 48.00p 48.50p 47.50p 48.00p 1895808
10/11/2014 48.75p 48.75p 47.19p 47.75p 2912655
07/11/2014 47.00p 48.50p 47.00p 47.75p 3884000
06/11/2014 47.00p 47.28p 46.00p 46.75p 2074195
05/11/2014 43.75p 47.25p 43.75p 47.00p 6772862
04/11/2014 44.50p 45.50p 43.00p 43.50p 4579416
03/11/2014 45.00p 46.00p 44.50p 45.25p 2956198
31/10/2014 45.25p 46.00p 44.75p 45.75p 2117537
30/10/2014 44.75p 45.94p 44.75p 45.00p 992789
29/10/2014 45.50p 46.25p 44.50p 45.25p 1347858
28/10/2014 44.00p 45.10p 43.75p 44.75p 506177
27/10/2014 45.50p 46.19p 43.50p 43.75p 1371129
24/10/2014 45.50p 46.25p 45.00p 45.00p 4361531
23/10/2014 45.25p 46.50p 44.63p 45.50p 1158809
22/10/2014 45.00p 47.00p 45.00p 45.50p 2575072
21/10/2014 44.25p 45.50p 43.75p 45.25p 6327863
20/10/2014 43.50p 44.25p 42.50p 44.00p 5244440
17/10/2014 41.25p 43.70p 41.25p 42.50p 7471046
16/10/2014 42.75p 43.72p 40.58p 41.75p 5875311
15/10/2014 44.25p 44.50p 41.75p 42.25p 4932707
14/10/2014 43.50p 46.02p 42.75p 44.00p 11913802
13/10/2014 43.25p 46.64p 42.50p 43.00p 2425104
10/10/2014 45.50p 46.25p 42.53p 43.00p 4159787
09/10/2014 48.00p 48.25p 45.50p 45.75p 1748576
08/10/2014 46.75p 47.79p 45.50p 46.50p 4404448
07/10/2014 47.75p 48.44p 46.50p 47.00p 3569840
06/10/2014 48.00p 49.00p 47.50p 48.50p 1705132
03/10/2014 46.50p 48.50p 45.75p 48.25p 5916988
02/10/2014 46.50p 46.50p 45.50p 45.50p 4011370
01/10/2014 48.00p 48.75p 46.25p 46.25p 2612942
30/09/2014 48.75p 49.18p 47.50p 47.75p 1386937
29/09/2014 49.25p 51.32p 48.50p 49.25p 1367789
26/09/2014 49.00p 50.50p 47.62p 50.50p 1895961
25/09/2014 48.50p 49.98p 48.31p 49.00p 2884134
24/09/2014 50.75p 51.33p 48.50p 48.50p 2300146
23/09/2014 54.00p 54.25p 49.00p 50.75p 3441604
22/09/2014 55.00p 55.06p 53.25p 53.50p 5359468
19/09/2014 52.25p 55.75p 51.14p 54.75p 11906346
18/09/2014 50.00p 52.75p 49.50p 52.00p 8044876
17/09/2014 48.00p 51.03p 47.75p 50.00p 9112964
16/09/2014 47.00p 47.50p 45.88p 47.50p 5307114
15/09/2014 43.75p 48.00p 43.75p 48.00p 6441962
12/09/2014 43.75p 45.43p 42.75p 44.75p 4349170
11/09/2014 41.75p 43.00p 40.75p 41.00p 1217022
10/09/2014 42.50p 42.57p 41.50p 41.75p 4757394
09/09/2014 42.75p 51.12p 42.25p 42.25p 1070206
08/09/2014 42.50p 50.07p 41.25p 41.75p 1367834
05/09/2014 43.50p 44.50p 42.50p 42.50p 5095719
04/09/2014 43.00p 44.00p 42.76p 43.50p 2050981
03/09/2014 43.50p 43.75p 42.75p 43.00p 1670411
02/09/2014 45.00p 45.22p 42.75p 42.75p 1091883
01/09/2014 43.75p 45.13p 43.30p 43.50p 997102
29/08/2014 44.50p 45.44p 43.00p 43.25p 2276626
28/08/2014 46.50p 47.62p 43.29p 44.50p 5213734
27/08/2014 46.00p 49.00p 45.00p 46.75p 10916715
26/08/2014 42.25p 45.25p 42.25p 45.00p 5865173
22/08/2014 40.75p 42.25p 40.75p 42.00p 2424722
21/08/2014 39.50p 41.00p 39.50p 40.75p 5864799
20/08/2014 41.00p 41.25p 39.50p 39.50p 606492
19/08/2014 40.00p 41.00p 39.45p 41.00p 1552181
18/08/2014 38.75p 40.03p 38.75p 39.50p 812366
15/08/2014 39.75p 40.25p 38.74p 38.75p 944844
14/08/2014 38.75p 40.25p 38.75p 40.00p 702983
13/08/2014 38.50p 40.00p 38.25p 39.25p 1365265
12/08/2014 40.00p 40.25p 37.41p 38.50p 921989
11/08/2014 38.75p 40.44p 38.37p 40.00p 2106119
08/08/2014 37.50p 38.75p 37.00p 38.50p 4224487
07/08/2014 39.25p 39.25p 37.49p 37.75p 5341562
06/08/2014 38.75p 39.29p 37.50p 37.75p 3301054
05/08/2014 39.25p 39.75p 38.50p 39.00p 4633651
04/08/2014 39.25p 40.36p 38.25p 39.25p 3168949
01/08/2014 40.25p 40.25p 38.08p 39.50p 3319844
31/07/2014 39.00p 40.47p 38.75p 40.25p 1962167
30/07/2014 40.00p 40.35p 38.75p 38.75p 1399922
29/07/2014 43.25p 43.25p 39.00p 39.00p 4642706
28/07/2014 42.75p 43.85p 42.61p 43.00p 4805648
25/07/2014 42.00p 43.22p 41.50p 42.75p 4172377
24/07/2014 42.25p 42.86p 38.52p 42.00p 8357776
23/07/2014 39.50p 42.50p 38.50p 41.50p 6492135
22/07/2014 39.00p 39.50p 38.20p 38.50p 4200173
21/07/2014 38.00p 38.50p 36.75p 37.50p 933956
18/07/2014 37.00p 38.00p 36.00p 36.75p 3592519
17/07/2014 38.00p 39.13p 36.25p 37.00p 7393434
16/07/2014 39.75p 40.28p 37.75p 39.00p 3433913
15/07/2014 39.75p 40.03p 39.50p 39.75p 2750053
14/07/2014 39.50p 40.00p 38.53p 39.75p 10376151
11/07/2014 39.75p 40.45p 37.50p 39.00p 4572872
10/07/2014 42.75p 43.00p 38.36p 39.50p 11795922
09/07/2014 42.50p 42.97p 41.03p 42.00p 2028347
08/07/2014 43.75p 44.87p 42.00p 42.25p 4990552
07/07/2014 45.00p 45.00p 43.50p 43.75p 1574508
04/07/2014 45.00p 45.00p 44.25p 45.00p 1655179
03/07/2014 42.75p 45.50p 42.56p 44.25p 28914952
02/07/2014 42.75p 43.50p 41.50p 42.50p 4100163
01/07/2014 43.75p 44.00p 42.81p 43.50p 7329605
30/06/2014 44.00p 44.50p 43.71p 44.00p 3875260
27/06/2014 43.25p 44.25p 42.63p 44.00p 3179317
26/06/2014 44.00p 44.75p 42.32p 43.50p 6666257
25/06/2014 44.25p 45.19p 43.25p 44.00p 3209421
24/06/2014 44.00p 45.25p 44.00p 45.00p 552186
23/06/2014 46.25p 46.93p 44.00p 44.50p 2973727
20/06/2014 46.75p 47.83p 46.00p 46.75p 1107209
19/06/2014 47.75p 49.24p 46.50p 47.00p 1140633
18/06/2014 49.50p 49.59p 47.16p 47.50p 1504480
17/06/2014 51.00p 51.39p 49.00p 49.50p 1781649
16/06/2014 50.75p 52.25p 49.75p 50.50p 14066682
13/06/2014 50.00p 51.83p 49.00p 51.50p 7255483
12/06/2014 46.50p 51.00p 46.00p 50.50p 8205251
11/06/2014 46.75p 47.92p 45.52p 46.00p 8182427
10/06/2014 46.50p 46.84p 45.25p 46.00p 2014689
09/06/2014 47.50p 47.90p 45.95p 46.75p 3833575
06/06/2014 45.50p 47.75p 45.00p 46.25p 4794247
05/06/2014 45.00p 46.50p 42.04p 45.00p 34398456
04/06/2014 50.75p 50.75p 48.00p 49.50p 1277877
03/06/2014 48.75p 50.90p 48.50p 50.25p 6715832
02/06/2014 49.75p 50.13p 48.75p 49.25p 803983
30/05/2014 50.50p 50.83p 48.75p 49.50p 1780670
29/05/2014 49.50p 51.00p 49.50p 50.00p 2845864
28/05/2014 49.75p 50.45p 49.00p 49.75p 3335327
27/05/2014 47.00p 49.75p 46.90p 49.75p 4525483
23/05/2014 44.00p 46.70p 44.00p 46.25p 3156867
22/05/2014 43.00p 44.25p 42.25p 43.50p 6442397
21/05/2014 44.00p 44.66p 42.00p 43.00p 3968491
20/05/2014 45.50p 46.60p 43.00p 44.00p 3684982
19/05/2014 47.50p 48.25p 45.75p 45.75p 2619654
16/05/2014 51.00p 51.58p 47.75p 47.75p 2415372
15/05/2014 51.00p 51.90p 50.50p 50.75p 2690550
14/05/2014 51.75p 52.45p 50.00p 50.00p 4188110
13/05/2014 51.00p 51.50p 50.00p 50.25p 12289748
12/05/2014 51.00p 51.75p 49.50p 49.75p 1477544
09/05/2014 52.00p 52.64p 51.00p 51.00p 3242709
08/05/2014 53.00p 54.83p 52.35p 52.50p 4740463
07/05/2014 54.00p 54.75p 53.00p 53.00p 2193820
06/05/2014 55.00p 55.00p 54.00p 54.50p 1418165
02/05/2014 54.25p 55.00p 53.75p 54.00p 2452141
01/05/2014 52.75p 55.00p 52.75p 54.75p 1317999
30/04/2014 53.50p 53.50p 52.50p 53.00p 1281911
29/04/2014 52.75p 53.52p 52.00p 52.50p 4289809
28/04/2014 54.00p 55.18p 52.50p 53.25p 2752630
25/04/2014 55.00p 55.22p 53.25p 54.25p 297795
24/04/2014 55.00p 56.12p 53.25p 53.25p 2437323
23/04/2014 50.50p 56.00p 49.95p 54.50p 5259583
22/04/2014 50.25p 50.57p 49.50p 50.00p 3124786
17/04/2014 46.75p 49.50p 46.05p 48.50p 5907206
16/04/2014 45.25p 47.00p 45.25p 45.50p 4591808
15/04/2014 49.75p 49.75p 45.00p 45.00p 2962982
14/04/2014 48.25p 50.17p 48.00p 49.50p 566769
11/04/2014 52.00p 53.75p 48.75p 50.00p 5852429
10/04/2014 53.00p 53.75p 51.25p 53.75p 2647794
09/04/2014 50.25p 53.39p 48.50p 51.25p 4839906
08/04/2014 54.25p 55.34p 48.75p 49.75p 3820593
07/04/2014 56.00p 56.00p 52.00p 52.00p 2760079
04/04/2014 58.00p 58.00p 55.00p 55.00p 1652827
03/04/2014 58.50p 58.66p 55.50p 55.50p 6336878
02/04/2014 55.25p 58.25p 54.35p 57.00p 2754605
01/04/2014 53.75p 58.00p 52.00p 54.75p 5171311
31/03/2014 53.50p 54.50p 49.00p 53.00p 12194735
28/03/2014 55.75p 56.65p 49.09p 51.00p 11513433
27/03/2014 61.00p 61.00p 54.25p 55.50p 5335728
26/03/2014 59.00p 59.75p 58.03p 59.25p 8681536
25/03/2014 60.00p 60.75p 58.08p 58.50p 18925000
24/03/2014 62.00p 64.00p 59.46p 59.50p 6715346
21/03/2014 61.75p 63.00p 59.88p 62.50p 2865765
20/03/2014 64.50p 64.75p 59.00p 60.25p 4083861
19/03/2014 69.00p 69.15p 63.00p 63.00p 5170379
18/03/2014 59.75p 68.00p 57.69p 67.50p 77693376
17/03/2014 70.75p 75.15p 65.50p 66.50p 26962522
14/03/2014 85.00p 85.14p 70.00p 70.00p 170377376

*Close Price adjusted for both dividends and splits