Boohoo Group (BOO) Share Price

Retail Sector

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

Date Open High Low Close* Volume
05/12/2018 189.30p 190.79p 182.00p 182.00p 8680167
04/12/2018 193.65p 195.57p 189.30p 191.55p 3525286
03/12/2018 194.70p 199.75p 193.14p 194.40p 4224733
30/11/2018 200.40p 201.90p 189.40p 191.15p 4992483
29/11/2018 202.80p 203.90p 198.95p 199.40p 4021483
28/11/2018 194.55p 201.40p 194.40p 199.35p 4005272
27/11/2018 195.35p 195.95p 192.25p 195.95p 2920372
26/11/2018 195.00p 198.75p 194.70p 196.55p 3916715
23/11/2018 189.65p 194.00p 188.85p 193.65p 1695126
22/11/2018 190.65p 194.75p 188.20p 190.65p 2177679
21/11/2018 191.20p 192.45p 187.15p 192.00p 4400229
20/11/2018 187.85p 190.20p 185.10p 189.30p 6172985
19/11/2018 197.40p 200.82p 188.75p 189.70p 4942788
16/11/2018 205.90p 210.26p 197.35p 197.35p 5994896
15/11/2018 212.70p 215.20p 202.40p 205.00p 5229697
14/11/2018 212.00p 215.00p 208.90p 214.00p 3874566
13/11/2018 208.80p 214.00p 207.70p 212.10p 2650358
12/11/2018 214.90p 215.50p 209.50p 209.50p 3899948
09/11/2018 212.20p 217.40p 211.70p 213.20p 3252503
08/11/2018 214.80p 217.60p 212.20p 214.30p 2858843
07/11/2018 216.50p 216.50p 210.50p 213.60p 3250654
06/11/2018 212.90p 216.00p 210.40p 214.60p 4232847
05/11/2018 216.20p 218.50p 209.30p 210.60p 4446336
02/11/2018 216.50p 220.70p 215.90p 215.90p 5003354
01/11/2018 210.70p 216.60p 210.05p 215.70p 5341561
31/10/2018 214.80p 215.90p 207.70p 212.90p 5320403
30/10/2018 206.00p 211.30p 202.00p 210.20p 4592476
29/10/2018 213.90p 213.90p 205.70p 208.00p 6174982
26/10/2018 209.40p 215.80p 208.50p 209.30p 8777098
25/10/2018 210.00p 216.70p 208.60p 214.30p 2947285
24/10/2018 212.70p 216.00p 209.30p 212.50p 4030412
23/10/2018 215.50p 215.80p 207.10p 211.70p 6194269
22/10/2018 218.80p 221.90p 215.30p 218.10p 3709502
19/10/2018 219.70p 220.66p 215.20p 216.90p 4192949
18/10/2018 219.10p 223.90p 217.10p 220.60p 7938754
17/10/2018 222.70p 225.79p 215.70p 217.40p 5952423
16/10/2018 214.50p 222.10p 207.29p 220.40p 7392811
15/10/2018 220.70p 222.20p 210.33p 212.70p 5368266
12/10/2018 218.90p 225.00p 215.40p 219.90p 6767265
11/10/2018 215.60p 218.00p 208.50p 216.00p 11182039
10/10/2018 228.00p 233.40p 215.02p 217.60p 17108736
09/10/2018 229.80p 232.70p 226.04p 231.00p 7619473
08/10/2018 234.40p 239.10p 226.50p 226.70p 7541231
05/10/2018 239.40p 239.40p 234.80p 238.00p 5615905
04/10/2018 237.40p 243.00p 234.70p 237.50p 10403460
03/10/2018 239.40p 243.70p 238.00p 240.30p 10227773
02/10/2018 244.40p 247.80p 231.70p 239.00p 20225388
01/10/2018 235.10p 246.00p 235.10p 244.40p 21355240
28/09/2018 221.90p 238.10p 221.50p 234.20p 15462912
27/09/2018 213.50p 226.90p 212.80p 220.70p 25440538
26/09/2018 204.00p 214.70p 200.00p 213.10p 37085020
25/09/2018 190.20p 193.55p 185.75p 191.60p 8911021
24/09/2018 186.25p 191.50p 186.25p 188.95p 4540976
21/09/2018 190.90p 191.80p 185.45p 186.95p 5852315
20/09/2018 183.00p 190.40p 181.77p 188.75p 9287877
19/09/2018 181.50p 185.92p 181.20p 182.90p 6912916
18/09/2018 174.00p 183.55p 170.50p 181.60p 15564608
17/09/2018 172.00p 180.28p 170.74p 177.35p 8873601
14/09/2018 169.85p 171.05p 167.06p 170.00p 3143449
13/09/2018 173.00p 174.25p 169.75p 169.75p 3326506
12/09/2018 173.70p 179.87p 173.35p 173.85p 4381315
11/09/2018 175.20p 178.45p 172.45p 174.65p 7134084
10/09/2018 172.40p 177.10p 166.81p 176.80p 4736375
07/09/2018 174.30p 175.30p 169.00p 173.75p 7801661
06/09/2018 175.00p 179.35p 172.45p 174.70p 6564794
05/09/2018 174.65p 175.45p 170.35p 175.05p 4122048
04/09/2018 179.50p 179.50p 174.40p 175.60p 4902897
03/09/2018 177.00p 180.40p 176.40p 179.25p 3420799
31/08/2018 175.45p 178.45p 174.59p 177.00p 4091174
30/08/2018 172.45p 178.10p 170.85p 176.10p 4507552
29/08/2018 180.65p 181.05p 172.70p 173.45p 5962027
28/08/2018 174.85p 180.04p 173.32p 179.75p 6948169
24/08/2018 172.30p 177.54p 171.35p 173.10p 7888161
23/08/2018 182.70p 182.95p 166.85p 171.65p 20797336
22/08/2018 188.80p 190.40p 183.75p 183.95p 4131468
21/08/2018 188.40p 190.55p 187.19p 190.55p 3601346
20/08/2018 192.75p 196.55p 190.05p 190.05p 4668634
17/08/2018 192.65p 193.65p 189.55p 193.15p 2652567
16/08/2018 189.05p 192.05p 184.67p 192.05p 3637075
15/08/2018 190.00p 192.50p 184.54p 187.10p 4533808
14/08/2018 192.25p 194.02p 189.75p 189.80p 4424231
13/08/2018 197.35p 199.15p 192.10p 193.00p 3785822
10/08/2018 204.40p 204.50p 196.00p 199.85p 3848283
09/08/2018 200.20p 204.70p 200.00p 203.90p 3629741
08/08/2018 199.60p 202.60p 199.60p 200.70p 2583395
07/08/2018 200.40p 202.60p 199.05p 200.50p 3153477
06/08/2018 201.20p 203.00p 199.00p 200.00p 2667207
03/08/2018 205.10p 205.10p 199.30p 200.60p 3022224
02/08/2018 202.10p 205.00p 201.00p 204.30p 3411820
01/08/2018 201.50p 203.10p 198.95p 202.00p 4428524
31/07/2018 203.90p 203.90p 199.95p 201.20p 3160133
30/07/2018 200.60p 205.90p 200.50p 203.30p 3857995
27/07/2018 203.30p 203.46p 199.80p 201.00p 3275787
26/07/2018 203.80p 207.00p 199.34p 202.50p 4979213
25/07/2018 208.00p 208.00p 201.10p 203.30p 7855997
24/07/2018 211.60p 213.47p 209.34p 211.70p 2529500
23/07/2018 216.00p 216.00p 208.20p 209.90p 3733797
20/07/2018 213.20p 215.80p 211.85p 215.50p 3410204
19/07/2018 212.40p 213.80p 209.90p 212.50p 2889070
18/07/2018 213.80p 214.09p 208.50p 211.90p 5942576
17/07/2018 203.50p 207.90p 203.30p 207.60p 3056078
16/07/2018 202.90p 203.40p 198.35p 202.90p 2924425
13/07/2018 203.60p 207.25p 199.15p 202.10p 3589794
12/07/2018 198.75p 203.90p 193.73p 202.20p 6358579
11/07/2018 200.00p 200.80p 196.30p 197.50p 2957442
10/07/2018 198.25p 203.60p 196.20p 200.00p 5537569
09/07/2018 194.50p 198.30p 193.55p 197.50p 5319576
06/07/2018 196.30p 196.54p 189.55p 193.00p 3461757
05/07/2018 196.20p 202.90p 193.75p 194.90p 6890855
04/07/2018 196.75p 198.62p 193.38p 195.45p 1716675
03/07/2018 191.25p 197.40p 190.91p 196.45p 3291109
02/07/2018 193.60p 199.95p 190.40p 191.60p 8853732
29/06/2018 197.90p 199.90p 193.57p 194.50p 4175544
28/06/2018 202.70p 202.70p 194.25p 197.55p 2900510
27/06/2018 203.90p 204.69p 200.12p 202.00p 4064444
26/06/2018 206.20p 208.50p 201.70p 202.60p 5348045
25/06/2018 199.80p 207.70p 196.00p 206.40p 6878716
22/06/2018 205.30p 206.40p 194.71p 199.80p 7225269
21/06/2018 211.50p 211.90p 205.40p 205.80p 4972470
20/06/2018 209.80p 210.10p 205.90p 209.60p 4792380
19/06/2018 206.90p 208.20p 204.60p 207.90p 6181581
18/06/2018 208.20p 210.10p 206.23p 209.10p 4165430
15/06/2018 210.70p 210.94p 208.00p 208.00p 7183736
14/06/2018 203.00p 212.90p 196.15p 210.50p 16230170
13/06/2018 217.20p 217.20p 198.42p 202.10p 25674152
12/06/2018 223.00p 227.00p 206.20p 218.00p 20670636
11/06/2018 212.30p 220.90p 212.30p 220.10p 8514463
08/06/2018 210.30p 215.20p 208.80p 212.40p 6326769
07/06/2018 216.00p 216.00p 211.30p 211.90p 4466268
06/06/2018 213.30p 215.10p 212.30p 214.00p 13507353
05/06/2018 213.60p 218.70p 213.00p 213.60p 7945084
04/06/2018 213.70p 215.10p 210.90p 215.10p 7063473
01/06/2018 204.80p 213.50p 202.60p 213.40p 11157200
31/05/2018 207.40p 208.20p 203.30p 203.90p 7802844
30/05/2018 204.80p 209.20p 203.32p 207.20p 5092253
29/05/2018 210.00p 210.79p 203.40p 205.10p 8434744
25/05/2018 206.50p 211.40p 205.80p 211.40p 6372794
24/05/2018 207.80p 207.80p 203.70p 205.50p 6196705
23/05/2018 207.60p 209.80p 205.70p 207.60p 9344787
22/05/2018 201.40p 209.80p 201.35p 208.80p 11518182
21/05/2018 199.20p 201.30p 196.40p 201.10p 5584058
18/05/2018 196.00p 200.47p 194.91p 198.25p 5598637
17/05/2018 198.00p 199.31p 192.16p 196.75p 9896876
16/05/2018 198.80p 200.83p 195.83p 199.85p 7289088
15/05/2018 198.15p 202.00p 198.15p 199.85p 7821894
14/05/2018 197.40p 202.29p 196.77p 199.50p 7341593
11/05/2018 193.25p 201.10p 192.95p 198.60p 12385078
10/05/2018 192.60p 193.45p 189.90p 192.50p 6354439
09/05/2018 185.25p 192.65p 183.25p 192.65p 11985640
08/05/2018 178.00p 184.80p 178.00p 184.70p 6703192
04/05/2018 177.85p 178.93p 176.35p 178.00p 6596366
03/05/2018 177.90p 180.00p 174.00p 177.65p 8247500
02/05/2018 181.80p 183.00p 176.85p 178.65p 10253653
01/05/2018 182.85p 183.50p 180.95p 181.70p 6615918
30/04/2018 182.70p 185.40p 179.75p 183.30p 8434294
27/04/2018 175.40p 183.85p 173.79p 181.60p 17032566
26/04/2018 179.95p 189.80p 169.58p 173.70p 22441916
25/04/2018 175.00p 186.10p 169.05p 179.80p 47172456
24/04/2018 157.50p 157.50p 150.80p 154.40p 16637728
23/04/2018 155.00p 158.35p 154.02p 156.45p 8841408
20/04/2018 152.15p 158.01p 152.15p 154.20p 8823156
19/04/2018 150.85p 154.05p 148.60p 151.95p 7362919
18/04/2018 155.00p 157.15p 148.70p 149.45p 8604220
17/04/2018 154.20p 158.45p 152.88p 155.50p 7475234
16/04/2018 153.50p 159.95p 153.40p 154.10p 8968675
13/04/2018 154.45p 154.45p 151.85p 153.50p 3830639
12/04/2018 153.95p 154.89p 150.45p 153.10p 5838293
11/04/2018 152.50p 154.15p 148.75p 153.30p 10608751
10/04/2018 148.50p 154.95p 148.45p 153.65p 12917588
09/04/2018 147.00p 149.85p 146.12p 147.50p 6390068
06/04/2018 144.05p 147.00p 143.85p 145.45p 6371273
05/04/2018 143.95p 148.50p 143.60p 145.40p 9526065
04/04/2018 145.80p 147.65p 139.85p 140.95p 11575990
03/04/2018 147.05p 149.30p 141.95p 147.75p 8167235
29/03/2018 148.75p 150.00p 147.70p 148.30p 5230277
28/03/2018 148.30p 149.77p 147.10p 149.00p 5139509
27/03/2018 151.20p 152.79p 147.95p 149.60p 6682419
26/03/2018 153.90p 155.04p 147.13p 148.55p 12671388
23/03/2018 147.45p 155.00p 144.65p 152.00p 17375288
22/03/2018 151.55p 155.91p 145.64p 147.35p 14813343
21/03/2018 160.35p 161.05p 150.10p 151.75p 23412668
20/03/2018 170.85p 170.85p 160.55p 160.55p 10732160
19/03/2018 170.10p 173.00p 168.20p 168.20p 8096139
16/03/2018 174.10p 174.10p 170.25p 170.90p 6620024
15/03/2018 175.55p 176.64p 171.05p 173.60p 5863528
14/03/2018 175.90p 178.55p 174.10p 174.55p 3924354
13/03/2018 179.50p 179.50p 175.40p 176.05p 4903979
12/03/2018 177.00p 181.31p 175.55p 180.60p 5019886
09/03/2018 174.70p 177.49p 173.60p 176.05p 3352004
08/03/2018 172.85p 178.60p 172.85p 175.20p 7224334
07/03/2018 176.10p 177.41p 170.68p 173.05p 6093940
06/03/2018 173.75p 177.25p 171.75p 176.80p 7262080
05/03/2018 171.65p 173.45p 170.05p 172.50p 5202647
02/03/2018 175.95p 176.95p 169.80p 171.15p 13298379
01/03/2018 185.80p 185.80p 175.05p 176.60p 8222951
28/02/2018 189.60p 191.00p 184.05p 185.65p 4639762
27/02/2018 190.55p 193.85p 186.80p 190.90p 8406758
26/02/2018 185.45p 188.50p 185.45p 188.45p 3459824
23/02/2018 185.00p 185.65p 180.95p 185.00p 2848208
22/02/2018 186.55p 187.75p 182.99p 184.35p 4936767

*Close Price adjusted for both dividends and splits