- Share Prices
Boohoo Group PLC (BOO)
333.40p-24.78 (-7.19%)02 Mar 2021, 17:04
Boohoo Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Mar 1, 2021 | 340.00p | 350.70p | 337.70p | 344.70p | 6,518,634 |
Feb 26, 2021 | 330.00p | 338.98p | 326.02p | 336.90p | 5,993,907 |
Feb 25, 2021 | 340.60p | 347.60p | 333.50p | 334.80p | 6,742,339 |
Feb 24, 2021 | 346.80p | 352.20p | 336.00p | 339.50p | 12,115,299 |
Feb 23, 2021 | 352.50p | 358.00p | 325.65p | 341.70p | 9,394,613 |
Feb 22, 2021 | 358.50p | 360.29p | 349.10p | 350.10p | 7,414,833 |
Feb 19, 2021 | 364.90p | 371.90p | 361.50p | 363.00p | 4,702,276 |
Feb 18, 2021 | 370.70p | 373.40p | 352.10p | 363.00p | 8,004,688 |
Feb 17, 2021 | 369.00p | 376.21p | 347.80p | 369.40p | 6,521,870 |
Feb 16, 2021 | 372.70p | 378.90p | 368.30p | 369.50p | 7,634,442 |
Feb 15, 2021 | 367.80p | 376.40p | 365.60p | 373.30p | 5,568,234 |
Feb 12, 2021 | 366.80p | 369.40p | 359.38p | 365.60p | 7,214,162 |
Feb 11, 2021 | 363.60p | 369.20p | 358.80p | 367.50p | 7,374,208 |
Feb 10, 2021 | 357.50p | 366.90p | 355.60p | 362.20p | 10,856,643 |
Feb 9, 2021 | 347.40p | 361.60p | 347.40p | 356.10p | 6,113,493 |
Feb 8, 2021 | 364.90p | 366.50p | 345.30p | 347.50p | 14,073,701 |
Feb 5, 2021 | 354.80p | 366.40p | 349.30p | 364.90p | 9,575,972 |
Feb 4, 2021 | 350.70p | 356.00p | 347.80p | 353.50p | 5,600,643 |
Feb 3, 2021 | 345.00p | 352.20p | 342.00p | 348.20p | 6,114,484 |
Feb 2, 2021 | 345.00p | 348.70p | 341.70p | 343.50p | 5,055,832 |
Feb 1, 2021 | 338.90p | 345.74p | 336.50p | 342.90p | 5,954,171 |
Jan 29, 2021 | 334.70p | 344.90p | 326.70p | 338.90p | 7,676,181 |
Jan 28, 2021 | 333.00p | 337.00p | 320.63p | 334.00p | 7,267,341 |
Jan 27, 2021 | 344.00p | 348.20p | 328.00p | 334.50p | 7,669,307 |
Jan 26, 2021 | 348.50p | 353.10p | 242.10p | 343.90p | 5,429,950 |
Jan 25, 2021 | 342.00p | 353.66p | 338.80p | 348.50p | 15,114,653 |
Jan 22, 2021 | 336.50p | 339.30p | 327.50p | 332.90p | 7,843,236 |
Jan 21, 2021 | 332.30p | 339.40p | 327.70p | 337.60p | 6,095,784 |
Jan 20, 2021 | 325.00p | 332.98p | 323.25p | 331.20p | 6,734,240 |
Jan 19, 2021 | 345.00p | 345.00p | 316.08p | 325.00p | 9,886,760 |
Jan 18, 2021 | 336.20p | 349.10p | 334.72p | 338.30p | 5,333,683 |
Jan 15, 2021 | 353.10p | 355.40p | 323.26p | 338.20p | 15,585,756 |
Jan 14, 2021 | 370.00p | 371.50p | 336.93p | 351.20p | 21,871,609 |
Jan 13, 2021 | 368.70p | 375.00p | 365.83p | 369.30p | 14,589,092 |
Jan 12, 2021 | 366.40p | 367.74p | 357.78p | 362.50p | 8,004,284 |
Jan 11, 2021 | 370.00p | 371.50p | 361.70p | 365.80p | 10,793,470 |
Jan 8, 2021 | 361.00p | 368.90p | 358.88p | 362.30p | 6,261,106 |
Jan 7, 2021 | 366.20p | 367.72p | 355.10p | 360.40p | 9,789,623 |
Jan 6, 2021 | 360.00p | 370.12p | 356.40p | 367.00p | 10,389,476 |
Jan 5, 2021 | 338.90p | 357.40p | 337.10p | 357.40p | 8,484,950 |
Jan 4, 2021 | 347.60p | 349.16p | 337.80p | 340.00p | 8,702,573 |
Dec 31, 2020 | 346.30p | 348.70p | 339.90p | 343.00p | 1,526,848 |
Dec 30, 2020 | 347.20p | 352.42p | 339.08p | 344.60p | 6,929,427 |
Dec 29, 2020 | 338.50p | 351.10p | 333.00p | 349.10p | 10,671,988 |
Dec 24, 2020 | 326.00p | 338.16p | 326.00p | 334.70p | 6,662,587 |
Dec 23, 2020 | 313.50p | 326.00p | 309.80p | 323.50p | 7,706,880 |
Dec 22, 2020 | 306.00p | 317.77p | 305.00p | 312.00p | 11,372,793 |
Dec 21, 2020 | 304.20p | 317.79p | 295.20p | 306.10p | 5,820,511 |
Dec 18, 2020 | 314.80p | 318.00p | 305.80p | 309.50p | 8,608,810 |
Dec 17, 2020 | 308.00p | 319.10p | 306.10p | 312.00p | 11,686,768 |