Boohoo Group (BOO) Share Price

Retail Sector

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

Date Open High Low Close* Volume
04/02/2022 100.00p 101.25p 96.02p 98.62p 12323771
03/02/2022 103.00p 103.95p 98.14p 98.54p 8444889
02/02/2022 105.85p 107.45p 102.95p 103.60p 8782930
01/02/2022 108.70p 109.11p 102.80p 103.60p 7203016
31/01/2022 104.25p 107.25p 101.45p 106.65p 16896160
28/01/2022 103.00p 103.60p 100.45p 103.25p 7981776
27/01/2022 102.45p 103.69p 100.32p 102.60p 8229682
26/01/2022 104.20p 106.44p 103.15p 103.90p 8176404
25/01/2022 102.20p 105.76p 100.97p 102.50p 11820998
24/01/2022 102.80p 103.42p 97.38p 101.00p 17877856
21/01/2022 104.00p 105.40p 98.54p 103.05p 13198052
20/01/2022 106.45p 111.80p 104.80p 105.15p 7558145
19/01/2022 108.00p 110.81p 106.73p 106.85p 8850035
18/01/2022 112.90p 114.35p 107.40p 109.15p 12483033
17/01/2022 109.45p 112.90p 108.50p 112.90p 8235307
14/01/2022 117.40p 119.88p 107.55p 108.20p 20134470
13/01/2022 111.60p 122.33p 111.60p 121.05p 21473708
12/01/2022 115.60p 118.00p 111.15p 111.55p 10849799
11/01/2022 111.15p 115.30p 110.00p 114.80p 9738053
10/01/2022 113.00p 113.25p 108.08p 109.35p 10517613
07/01/2022 109.05p 114.95p 108.65p 112.70p 8697567
06/01/2022 116.35p 118.40p 107.90p 110.15p 16578229
05/01/2022 118.05p 119.72p 115.76p 118.05p 9665282
04/01/2022 124.50p 125.90p 117.05p 118.35p 14205421
31/12/2021 123.90p 125.40p 121.57p 123.20p 5885776
30/12/2021 125.00p 125.17p 117.28p 123.40p 10171357
29/12/2021 123.15p 128.40p 121.99p 122.85p 15276311
24/12/2021 118.65p 123.95p 117.55p 123.00p 6271867
23/12/2021 120.15p 123.83p 116.00p 119.30p 18594350
22/12/2021 117.55p 124.80p 114.95p 115.35p 21457932
21/12/2021 105.00p 117.85p 105.00p 117.05p 22248440
20/12/2021 104.75p 111.65p 102.60p 103.90p 20079784
17/12/2021 101.20p 120.44p 96.79p 107.90p 47258736
16/12/2021 114.80p 123.60p 104.35p 106.05p 72690360
15/12/2021 140.65p 148.60p 132.20p 137.85p 12484243
14/12/2021 149.25p 150.10p 140.05p 140.45p 8651156
13/12/2021 158.00p 158.10p 147.70p 147.70p 7730514
10/12/2021 158.75p 160.20p 154.40p 154.55p 10597019
09/12/2021 164.00p 164.10p 158.25p 160.90p 8136313
08/12/2021 168.70p 170.25p 162.95p 164.25p 11321739
07/12/2021 163.95p 167.65p 162.10p 167.05p 8808885
06/12/2021 159.15p 163.10p 158.87p 161.50p 5821870
03/12/2021 165.00p 165.00p 158.25p 158.90p 6840966
02/12/2021 167.20p 169.85p 160.60p 160.80p 17574548
01/12/2021 168.35p 172.80p 166.60p 169.80p 4695375
30/11/2021 170.00p 172.30p 165.20p 165.20p 9952810
29/11/2021 175.75p 177.10p 171.15p 171.50p 6249562
26/11/2021 171.35p 178.35p 161.30p 174.30p 6829951
25/11/2021 176.35p 177.00p 173.70p 175.00p 4061830
24/11/2021 179.30p 179.30p 172.45p 175.25p 5199806
23/11/2021 180.30p 182.15p 173.30p 178.65p 7694238
22/11/2021 191.30p 193.40p 180.20p 180.30p 5885764
19/11/2021 186.10p 191.55p 183.90p 191.30p 4942635
18/11/2021 192.50p 193.38p 183.80p 184.35p 6986184
17/11/2021 191.05p 194.30p 188.55p 192.00p 5199113
16/11/2021 204.80p 204.80p 190.65p 191.20p 6855011
15/11/2021 202.00p 203.90p 199.30p 202.70p 4219431
12/11/2021 198.00p 200.30p 195.60p 200.00p 3368884
11/11/2021 202.80p 204.50p 196.50p 198.30p 6525667
10/11/2021 194.80p 203.30p 194.30p 202.10p 9937864
09/11/2021 189.40p 196.45p 188.29p 196.45p 7157078
08/11/2021 197.05p 197.05p 188.15p 190.40p 5241265
05/11/2021 193.30p 200.00p 192.50p 193.60p 8644192
04/11/2021 187.80p 198.00p 187.80p 193.20p 10363844
03/11/2021 186.95p 191.95p 182.39p 185.10p 9557523
02/11/2021 183.45p 188.10p 181.25p 186.05p 9912167
01/11/2021 186.20p 186.35p 181.25p 182.95p 6838732
29/10/2021 183.95p 185.40p 181.75p 181.75p 4186908
28/10/2021 186.85p 188.25p 180.60p 185.00p 7606244
27/10/2021 190.00p 191.60p 185.65p 186.65p 6142961
26/10/2021 197.10p 197.10p 187.55p 190.85p 8232700
25/10/2021 195.80p 199.25p 186.90p 188.25p 9484277
22/10/2021 199.00p 203.20p 196.22p 197.15p 6501124
21/10/2021 200.10p 202.21p 195.15p 199.00p 11620364
20/10/2021 195.50p 200.34p 190.85p 198.90p 6920486
19/10/2021 205.20p 211.71p 198.00p 200.00p 12107830
18/10/2021 194.00p 207.80p 190.25p 205.50p 15141238
15/10/2021 184.00p 190.05p 181.05p 189.25p 18396856
14/10/2021 181.25p 182.60p 177.95p 182.00p 11797299
13/10/2021 183.30p 184.16p 178.25p 178.35p 9759152
12/10/2021 183.60p 186.15p 180.22p 183.50p 8193557
11/10/2021 184.95p 189.35p 177.81p 185.95p 12706457
08/10/2021 192.25p 193.35p 185.03p 187.95p 14387818
07/10/2021 195.60p 196.90p 187.70p 192.45p 16562579
06/10/2021 204.70p 204.70p 189.48p 193.00p 21566108
05/10/2021 212.90p 213.90p 200.20p 203.90p 13229380
04/10/2021 213.10p 214.10p 208.40p 212.70p 12585184
01/10/2021 213.30p 215.60p 207.60p 213.70p 13362699
30/09/2021 235.00p 240.00p 212.20p 217.30p 30009680
29/09/2021 260.10p 267.70p 255.20p 256.00p 8506389
28/09/2021 266.00p 269.20p 258.20p 260.10p 5925694
27/09/2021 264.00p 268.20p 259.10p 265.50p 4289869
24/09/2021 268.40p 270.70p 259.40p 259.70p 3814453
23/09/2021 272.00p 272.10p 268.50p 268.50p 2128836
22/09/2021 272.80p 274.70p 263.03p 268.80p 2932635
21/09/2021 258.70p 267.40p 257.60p 263.80p 3092273
20/09/2021 262.90p 263.60p 257.80p 258.70p 7140224
17/09/2021 260.00p 265.62p 259.50p 263.50p 2924267
16/09/2021 258.30p 261.30p 255.30p 259.50p 6625763
15/09/2021 262.30p 263.00p 257.70p 258.60p 1575107
14/09/2021 254.30p 262.10p 252.70p 261.80p 3288744
13/09/2021 265.00p 266.00p 254.60p 254.80p 3260356
10/09/2021 264.80p 265.70p 261.00p 264.00p 2342950
09/09/2021 264.90p 268.80p 261.80p 264.00p 3951270
08/09/2021 272.40p 272.40p 263.30p 264.90p 2439807
07/09/2021 273.00p 276.20p 269.60p 273.00p 2211613
06/09/2021 273.10p 275.80p 269.60p 272.00p 1907402
03/09/2021 276.30p 276.50p 270.30p 270.70p 2546284
02/09/2021 280.70p 283.00p 273.60p 275.00p 2061981
01/09/2021 277.00p 285.60p 277.00p 280.70p 3515823
31/08/2021 282.00p 284.50p 279.46p 282.70p 1659651
27/08/2021 279.00p 282.20p 277.40p 281.10p 3340291
26/08/2021 283.10p 283.90p 277.30p 278.90p 1483959
25/08/2021 283.20p 285.70p 279.50p 283.10p 1966479
24/08/2021 283.90p 287.50p 275.91p 279.60p 2784962
23/08/2021 282.00p 289.90p 281.20p 283.70p 2263524
20/08/2021 270.80p 289.11p 270.80p 281.70p 2678224
19/08/2021 276.50p 285.70p 274.70p 285.00p 4097223
18/08/2021 275.90p 280.60p 273.68p 280.40p 3085664
17/08/2021 267.10p 274.30p 267.10p 274.10p 1923731
16/08/2021 278.00p 279.00p 268.00p 272.00p 3063810
13/08/2021 282.20p 283.60p 277.40p 278.00p 3125536
12/08/2021 260.10p 283.50p 260.10p 282.00p 4944123
11/08/2021 265.20p 269.80p 264.00p 265.90p 2531303
10/08/2021 264.20p 268.00p 261.70p 268.00p 3014891
09/08/2021 265.10p 268.00p 259.19p 261.50p 2396532
06/08/2021 260.00p 267.20p 259.20p 264.30p 2630691
05/08/2021 266.60p 267.20p 259.30p 260.50p 3595554
04/08/2021 268.60p 269.40p 262.70p 267.60p 2919249
03/08/2021 268.00p 269.10p 261.30p 263.60p 2936570
02/08/2021 255.80p 272.10p 255.80p 268.60p 3211712
30/07/2021 264.10p 265.77p 247.86p 261.00p 13018047
29/07/2021 268.60p 270.30p 262.80p 268.80p 4928154
28/07/2021 267.00p 272.16p 266.57p 268.50p 3869844
27/07/2021 278.00p 278.10p 267.30p 267.30p 5395246
26/07/2021 278.80p 280.90p 276.00p 279.00p 1457811
23/07/2021 283.50p 283.50p 279.18p 280.50p 1776597
22/07/2021 281.20p 285.73p 279.00p 280.70p 4126525
21/07/2021 275.80p 281.30p 269.20p 279.50p 3922543
20/07/2021 272.00p 272.80p 267.16p 270.30p 3995001
19/07/2021 278.00p 280.30p 267.58p 270.00p 3734095
16/07/2021 275.60p 281.10p 271.50p 280.10p 3995721
15/07/2021 288.00p 289.80p 271.60p 274.60p 8040927
14/07/2021 296.70p 298.20p 287.30p 292.70p 3154889
13/07/2021 293.00p 301.00p 288.45p 291.40p 6140435
12/07/2021 305.40p 306.90p 286.30p 289.50p 9735798
09/07/2021 309.30p 309.58p 303.70p 306.80p 2589615
08/07/2021 318.90p 319.69p 302.36p 304.90p 5446966
07/07/2021 315.70p 322.00p 314.80p 318.10p 4126038
06/07/2021 316.50p 320.79p 312.40p 316.60p 3839850
05/07/2021 321.60p 321.60p 316.10p 317.10p 1494116
02/07/2021 317.00p 320.40p 314.50p 317.90p 2749010
01/07/2021 313.20p 319.40p 311.50p 317.50p 2532161
30/06/2021 314.50p 317.08p 310.40p 310.40p 2951423
29/06/2021 310.00p 317.30p 310.00p 315.70p 3125611
28/06/2021 320.00p 320.00p 309.90p 314.60p 6254483
25/06/2021 313.20p 318.40p 310.50p 315.00p 3832056
24/06/2021 309.50p 314.30p 308.00p 312.60p 4483950
23/06/2021 324.00p 324.00p 309.70p 309.80p 4646990
22/06/2021 325.00p 327.90p 319.10p 321.50p 5598684
21/06/2021 327.00p 333.10p 323.10p 328.70p 2067128
18/06/2021 332.00p 335.30p 324.70p 326.50p 4359479
17/06/2021 324.00p 332.20p 322.19p 331.70p 2321614
16/06/2021 329.40p 331.20p 316.70p 325.90p 4591439
15/06/2021 331.20p 337.00p 323.20p 329.10p 7419637
14/06/2021 329.30p 334.68p 326.90p 328.50p 4338054
11/06/2021 328.20p 332.60p 321.60p 329.90p 3588859
10/06/2021 326.10p 329.10p 321.30p 322.80p 2655423
09/06/2021 328.60p 332.30p 324.03p 325.70p 2072624
08/06/2021 322.40p 333.20p 322.00p 330.00p 4109814
07/06/2021 312.00p 325.60p 309.30p 323.30p 3934298
04/06/2021 314.00p 316.80p 305.30p 315.40p 2609985
03/06/2021 308.00p 310.00p 305.03p 305.50p 2421414
02/06/2021 315.00p 315.00p 306.00p 307.90p 7400382
01/06/2021 319.30p 323.80p 316.40p 316.40p 2323814
28/05/2021 322.20p 323.30p 316.30p 319.30p 3168838
27/05/2021 328.20p 328.20p 319.80p 320.30p 4946095
26/05/2021 329.30p 332.30p 323.20p 326.00p 2864931
25/05/2021 332.50p 335.50p 327.60p 329.10p 3367209
24/05/2021 326.10p 333.17p 324.10p 331.90p 2805164
21/05/2021 328.40p 330.10p 323.00p 326.60p 2823342
20/05/2021 324.10p 327.40p 319.60p 327.30p 2292680
19/05/2021 323.20p 323.20p 316.80p 322.30p 4936478
18/05/2021 319.90p 324.90p 318.80p 323.90p 3379489
17/05/2021 320.30p 323.50p 317.20p 320.00p 4015207
14/05/2021 313.40p 319.32p 309.40p 318.60p 3300093
13/05/2021 310.80p 310.80p 295.20p 310.10p 6157868
12/05/2021 312.90p 318.30p 308.60p 308.60p 5436635
11/05/2021 319.00p 324.30p 310.60p 313.60p 10113492
10/05/2021 317.50p 325.00p 315.20p 322.90p 8300773
07/05/2021 326.00p 329.00p 313.92p 317.50p 14355346
06/05/2021 320.20p 324.60p 309.10p 323.30p 10630293
05/05/2021 316.00p 335.40p 304.10p 320.00p 13725816
04/05/2021 342.10p 346.66p 325.30p 326.50p 8243600
30/04/2021 336.80p 344.80p 333.10p 340.10p 3251557
29/04/2021 344.70p 344.70p 334.40p 336.00p 3025183
28/04/2021 341.80p 342.80p 335.90p 336.10p 2202084
27/04/2021 341.30p 345.30p 339.20p 340.30p 1777286
26/04/2021 339.10p 345.10p 338.10p 343.00p 2063624
23/04/2021 344.30p 344.30p 333.60p 338.70p 2826867

*Close Price adjusted for both dividends and splits