Boohoo Group (BOO) Share Price

Retail Sector

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

Date Open High Low Close* Volume
31/08/2023 33.10p 36.47p 33.10p 35.65p 59604800
30/08/2023 33.70p 34.18p 32.80p 33.16p 9612587
29/08/2023 33.05p 33.71p 31.81p 33.16p 53943352
25/08/2023 32.50p 33.63p 32.50p 32.77p 4458475
24/08/2023 33.02p 33.99p 32.75p 33.17p 2555375
23/08/2023 33.86p 33.86p 32.59p 33.22p 5126743
22/08/2023 33.70p 34.34p 32.84p 32.90p 8652118
21/08/2023 32.80p 34.42p 32.80p 33.67p 6891638
18/08/2023 34.00p 34.82p 32.80p 33.35p 10017511
17/08/2023 35.89p 36.53p 34.61p 34.91p 3887007
16/08/2023 35.94p 36.87p 35.37p 35.77p 2957081
15/08/2023 36.00p 36.89p 35.60p 36.17p 4392559
14/08/2023 37.33p 38.95p 35.99p 36.18p 6341946
11/08/2023 38.00p 38.76p 36.71p 37.33p 3494972
10/08/2023 37.44p 38.74p 37.21p 38.41p 5691138
09/08/2023 38.52p 39.34p 37.19p 37.19p 4910788
08/08/2023 39.00p 40.31p 38.29p 38.62p 4963124
07/08/2023 38.50p 41.11p 38.50p 39.20p 4193500
04/08/2023 38.00p 39.70p 38.00p 39.39p 7214649
03/08/2023 38.00p 38.84p 37.22p 38.49p 7939026
02/08/2023 37.68p 38.46p 37.05p 37.47p 4332914
01/08/2023 38.62p 39.49p 38.07p 38.49p 3518541
31/07/2023 39.00p 40.20p 38.61p 38.93p 7126364
28/07/2023 38.25p 39.54p 37.25p 39.37p 5676547
27/07/2023 36.71p 40.00p 35.50p 38.02p 16562939
26/07/2023 34.64p 36.62p 34.52p 36.59p 48790656
25/07/2023 35.31p 35.90p 34.21p 34.93p 38674968
24/07/2023 35.40p 35.80p 34.27p 35.19p 2844518
21/07/2023 36.29p 36.56p 34.76p 35.81p 8326856
20/07/2023 37.20p 37.20p 35.95p 36.28p 4662118
19/07/2023 35.16p 36.87p 34.58p 36.48p 13648257
18/07/2023 34.51p 35.15p 34.28p 35.00p 12244675
17/07/2023 35.00p 35.49p 33.42p 34.78p 8914110
14/07/2023 35.50p 36.25p 35.22p 35.61p 3800639
13/07/2023 35.60p 36.82p 35.60p 35.74p 7702981
12/07/2023 33.40p 36.23p 33.40p 35.53p 16264514
11/07/2023 32.50p 34.90p 32.50p 34.65p 7740805
10/07/2023 33.12p 33.88p 32.51p 33.63p 3941712
07/07/2023 32.50p 33.44p 32.03p 33.09p 3963119
06/07/2023 33.46p 33.99p 32.50p 32.77p 5934419
05/07/2023 34.90p 34.90p 33.51p 33.78p 2192456
04/07/2023 34.00p 34.71p 33.61p 34.26p 3040740
03/07/2023 33.00p 34.89p 33.00p 33.87p 3674564
30/06/2023 32.90p 34.36p 32.51p 33.89p 6025019
29/06/2023 34.46p 34.50p 32.90p 32.93p 12504234
28/06/2023 34.50p 35.39p 33.22p 34.46p 8293429
27/06/2023 34.38p 34.61p 33.12p 34.57p 11510760
26/06/2023 33.03p 34.31p 33.03p 33.35p 2077400
23/06/2023 34.00p 35.35p 33.47p 33.47p 7644505
22/06/2023 33.87p 34.92p 32.76p 34.16p 9341868
21/06/2023 34.28p 35.98p 33.94p 34.33p 13041875
20/06/2023 34.00p 36.14p 33.87p 34.20p 23812312
19/06/2023 32.63p 35.00p 31.86p 34.90p 91361016
16/06/2023 33.16p 34.82p 32.21p 32.80p 20042522
15/06/2023 33.49p 34.96p 32.28p 32.63p 16394231
14/06/2023 34.90p 34.90p 31.91p 33.00p 19296134
13/06/2023 34.20p 35.18p 34.00p 34.57p 9431167
12/06/2023 35.00p 35.10p 33.87p 34.86p 8407616
09/06/2023 37.00p 38.59p 34.33p 34.66p 15326279
08/06/2023 37.77p 38.87p 37.01p 37.93p 4139617
07/06/2023 38.95p 40.37p 37.69p 37.77p 4973382
06/06/2023 40.27p 41.01p 38.74p 38.77p 5248820
05/06/2023 39.08p 41.32p 39.08p 40.63p 6678122
02/06/2023 38.35p 40.35p 37.67p 40.07p 4654795
01/06/2023 39.50p 39.98p 37.26p 38.01p 7020266
31/05/2023 41.15p 41.92p 39.11p 39.41p 13466156
30/05/2023 41.17p 42.31p 41.01p 41.42p 5937308
26/05/2023 42.30p 43.98p 41.13p 41.86p 7909311
25/05/2023 43.50p 44.98p 42.85p 43.01p 6579158
24/05/2023 45.00p 45.00p 42.78p 43.84p 7063389
23/05/2023 43.00p 43.78p 42.31p 43.42p 5902185
22/05/2023 42.87p 44.66p 42.23p 43.32p 3230010
19/05/2023 45.03p 46.93p 42.73p 42.96p 10726914
18/05/2023 41.35p 44.85p 40.31p 44.09p 13310529
17/05/2023 41.00p 42.42p 38.62p 41.40p 14553288
16/05/2023 43.90p 45.02p 40.06p 41.05p 22958672
15/05/2023 40.01p 40.90p 37.66p 38.45p 9950697
12/05/2023 40.00p 41.50p 40.00p 40.21p 6735877
11/05/2023 38.50p 40.05p 37.65p 39.65p 9678568
10/05/2023 42.00p 42.20p 37.33p 37.57p 32088688
09/05/2023 46.55p 47.05p 42.33p 43.09p 16046496
05/05/2023 46.76p 49.13p 46.35p 46.59p 6099125
04/05/2023 49.85p 49.85p 47.39p 47.48p 4801686
03/05/2023 48.89p 49.98p 48.71p 49.04p 2383226
02/05/2023 49.00p 51.16p 48.62p 48.95p 6244799
28/04/2023 49.10p 50.48p 48.78p 49.28p 4231258
27/04/2023 50.06p 51.40p 49.00p 49.26p 8753508
26/04/2023 51.80p 52.12p 48.67p 50.08p 6113635
25/04/2023 52.00p 53.48p 50.42p 50.60p 5441903
24/04/2023 50.88p 53.74p 50.10p 52.42p 4008225
21/04/2023 52.80p 52.80p 50.32p 52.00p 17692620
20/04/2023 49.86p 52.74p 49.00p 52.18p 4829809
19/04/2023 50.58p 52.34p 50.00p 50.42p 9727527
18/04/2023 55.50p 56.10p 53.00p 53.04p 4055148
17/04/2023 52.06p 55.55p 51.20p 55.12p 13464665
14/04/2023 52.00p 52.92p 50.92p 52.44p 3315194
13/04/2023 54.00p 54.12p 51.24p 51.80p 3594454
12/04/2023 54.10p 56.12p 52.78p 52.78p 6031644
11/04/2023 55.88p 57.78p 54.02p 54.20p 4593326
06/04/2023 55.00p 57.28p 54.76p 55.42p 11946837
05/04/2023 57.16p 57.90p 55.42p 56.02p 3716207
04/04/2023 59.00p 59.48p 57.35p 57.76p 3058460
03/04/2023 58.00p 60.94p 57.74p 58.44p 7156409
31/03/2023 57.42p 60.36p 55.52p 59.50p 6966995
30/03/2023 54.08p 57.90p 53.12p 57.50p 8154763
29/03/2023 53.10p 56.48p 51.50p 54.08p 5614970
28/03/2023 55.00p 56.20p 51.94p 53.14p 7871816
27/03/2023 52.60p 54.70p 51.78p 52.38p 6130133
24/03/2023 53.98p 54.56p 52.50p 53.40p 13333591
23/03/2023 54.40p 54.74p 52.26p 54.28p 5232039
22/03/2023 53.20p 54.36p 51.44p 53.86p 12129815
21/03/2023 52.00p 52.94p 49.62p 51.96p 6973909
20/03/2023 49.78p 51.64p 48.47p 49.55p 10617349
17/03/2023 54.56p 55.20p 50.94p 51.02p 5751462
16/03/2023 54.00p 54.40p 51.64p 53.84p 4463631
15/03/2023 55.00p 55.68p 50.68p 52.60p 8280782
14/03/2023 52.04p 56.02p 50.68p 55.68p 5579125
13/03/2023 52.00p 54.70p 50.76p 52.32p 6009897
10/03/2023 53.20p 55.00p 52.08p 53.10p 6300691
09/03/2023 56.00p 56.00p 53.04p 54.86p 4384203
08/03/2023 55.06p 57.64p 53.46p 54.60p 5033457
07/03/2023 56.00p 58.20p 54.02p 55.34p 8124247
06/03/2023 55.90p 56.79p 54.92p 55.76p 7680422
03/03/2023 53.24p 56.12p 51.40p 55.38p 7893290
02/03/2023 50.80p 53.68p 49.99p 53.24p 9057272
01/03/2023 50.00p 52.64p 49.57p 51.02p 5959314
28/02/2023 48.90p 51.60p 48.55p 50.32p 5231711
27/02/2023 48.00p 50.58p 47.04p 50.08p 2808043
24/02/2023 49.14p 49.76p 47.19p 48.05p 5607032
23/02/2023 48.44p 50.89p 48.44p 49.00p 3837038
22/02/2023 49.53p 50.40p 48.23p 49.26p 6082126
21/02/2023 53.80p 53.80p 50.06p 50.08p 5633024
20/02/2023 55.70p 55.70p 51.80p 52.76p 12304841
17/02/2023 50.68p 55.82p 48.35p 54.76p 18107888
16/02/2023 45.60p 49.50p 45.60p 49.00p 10190443
15/02/2023 47.00p 47.67p 45.75p 46.65p 8464279
14/02/2023 50.00p 51.50p 46.65p 46.65p 8516719
13/02/2023 47.50p 51.22p 46.96p 50.46p 13306741
10/02/2023 49.00p 49.36p 46.35p 47.25p 22365540
09/02/2023 48.69p 49.29p 47.01p 49.14p 9014617
08/02/2023 47.80p 49.11p 46.62p 47.89p 7992241
07/02/2023 49.40p 49.40p 45.97p 46.81p 4921058
06/02/2023 48.32p 49.69p 47.88p 48.80p 6473465
03/02/2023 48.25p 50.54p 47.95p 50.54p 5538635
02/02/2023 46.00p 50.86p 44.72p 49.00p 16125697
01/02/2023 45.00p 46.00p 43.70p 45.83p 6594614
31/01/2023 43.64p 44.85p 43.14p 44.14p 4322847
30/01/2023 44.75p 44.75p 43.11p 44.09p 3978950
27/01/2023 42.30p 44.72p 41.52p 44.60p 5957458
26/01/2023 41.48p 43.80p 40.47p 42.60p 7415384
25/01/2023 44.30p 45.83p 42.45p 43.05p 8017296
24/01/2023 47.50p 47.50p 44.59p 44.59p 13467601
23/01/2023 47.00p 47.89p 44.56p 45.30p 7415405
20/01/2023 44.77p 46.71p 43.98p 46.00p 24397428
19/01/2023 44.34p 46.32p 41.97p 42.41p 37580328
18/01/2023 47.00p 48.50p 46.01p 47.37p 10750303
17/01/2023 44.71p 48.41p 44.50p 48.07p 14145971
16/01/2023 45.40p 46.84p 43.78p 46.55p 8985366
13/01/2023 44.00p 45.27p 42.01p 45.13p 11440680
12/01/2023 39.00p 44.44p 38.05p 43.00p 29270038
11/01/2023 37.90p 39.14p 37.89p 38.60p 4837934
10/01/2023 39.81p 40.24p 37.47p 37.76p 8472614
09/01/2023 39.50p 41.19p 38.96p 40.25p 7892383
06/01/2023 39.22p 40.44p 37.50p 38.96p 8395327
05/01/2023 37.70p 40.50p 37.70p 39.64p 12534465
04/01/2023 37.60p 38.95p 36.54p 38.08p 5265832
03/01/2023 35.50p 37.79p 35.50p 36.92p 8791036
30/12/2022 35.32p 36.14p 35.08p 35.43p 2084668
29/12/2022 33.00p 36.34p 32.65p 36.00p 8255854
28/12/2022 34.28p 35.14p 33.17p 33.89p 10642661
23/12/2022 34.00p 35.00p 32.95p 34.75p 8030565
22/12/2022 36.00p 37.10p 34.77p 34.95p 8730065
21/12/2022 35.93p 38.03p 35.79p 36.27p 4807843
20/12/2022 36.04p 37.14p 35.71p 36.47p 2441917
19/12/2022 36.00p 37.96p 36.00p 36.85p 5953843
16/12/2022 37.42p 37.87p 36.04p 36.47p 8526887
15/12/2022 39.00p 39.93p 37.50p 37.69p 5712225
14/12/2022 40.21p 40.89p 36.81p 39.87p 19849750
13/12/2022 41.38p 42.89p 39.88p 40.30p 14189566
12/12/2022 41.50p 41.70p 39.64p 41.02p 8077511
09/12/2022 43.73p 44.85p 41.57p 41.72p 6282503
08/12/2022 44.83p 45.32p 43.70p 43.79p 4298331
07/12/2022 45.40p 45.90p 43.92p 44.82p 15020396
06/12/2022 44.80p 46.27p 44.28p 45.44p 6116767
05/12/2022 46.47p 48.27p 44.76p 45.55p 9387478
02/12/2022 43.08p 46.99p 43.08p 45.75p 9916155
01/12/2022 42.62p 45.00p 41.20p 43.68p 12512762
30/11/2022 40.26p 42.18p 39.71p 41.63p 34311852
29/11/2022 39.70p 41.20p 39.00p 39.44p 14382546
28/11/2022 40.00p 42.31p 38.41p 41.14p 5835456
25/11/2022 40.00p 41.95p 38.15p 40.05p 12612775
24/11/2022 38.71p 41.82p 38.59p 41.37p 13167500
23/11/2022 35.15p 38.89p 35.01p 38.38p 17283764
22/11/2022 39.40p 40.31p 38.02p 38.81p 10184897
21/11/2022 41.17p 43.16p 39.00p 39.70p 18544616
18/11/2022 43.62p 45.99p 42.00p 43.03p 5236344
17/11/2022 45.19p 46.99p 43.61p 44.00p 8157546
16/11/2022 48.00p 49.64p 45.01p 45.66p 21480040
15/11/2022 50.32p 51.92p 48.04p 48.40p 12099921
14/11/2022 54.98p 55.18p 51.50p 51.78p 10632906

*Close Price adjusted for both dividends and splits