35.10p-1.00 (-0.85%)26 Feb 2024, 18:04
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Boohoo Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Feb 23, 202435.87p37.00p35.46p36.10p3,667,097
Feb 22, 202436.20p37.98p35.87p35.87p3,544,233
Feb 21, 202437.91p38.99p36.26p36.60p3,176,411
Feb 20, 202438.12p39.24p37.39p37.74p6,290,689
Feb 19, 202438.60p39.89p37.42p38.60p4,954,493
Feb 16, 202439.98p40.50p38.80p38.92p9,107,680
Feb 15, 202437.50p40.32p36.85p39.39p12,307,316
Feb 14, 202436.00p39.08p35.13p38.71p12,461,152
Feb 13, 202434.80p36.19p34.63p36.19p5,987,299
Feb 12, 202435.42p36.37p34.62p35.57p4,018,677
Feb 9, 202434.58p35.72p34.21p35.42p1,951,497
Feb 8, 202434.25p35.33p34.23p34.41p3,896,455
Feb 7, 202434.20p36.38p34.20p35.03p6,392,728
Feb 6, 202433.93p36.00p33.60p35.41p7,936,165
Feb 5, 202433.00p34.77p33.00p33.93p8,263,350
Feb 2, 202434.50p35.97p33.51p34.11p3,912,809
Feb 1, 202435.50p36.03p34.27p34.44p6,071,554
Jan 31, 202437.00p37.00p36.00p36.38p2,725,447
Jan 30, 202435.52p37.33p35.52p36.99p3,036,070
Jan 29, 202436.50p37.43p35.85p37.10p3,458,707
Jan 26, 202438.65p39.94p36.80p36.90p10,027,597
Jan 25, 202439.26p40.00p38.44p38.80p6,881,197
Jan 24, 202435.81p39.59p35.81p39.34p15,006,576
Jan 23, 202433.90p36.89p33.10p36.28p14,890,417
Jan 22, 202434.12p34.50p33.35p33.97p3,205,298
Jan 19, 202433.53p34.90p33.11p33.57p7,398,739
Jan 18, 202434.43p35.24p33.00p34.00p4,473,442
Jan 17, 202433.80p34.86p33.14p34.01p35,085,966
Jan 16, 202435.07p35.85p34.03p34.52p4,283,513
Jan 15, 202435.89p36.32p34.63p35.45p6,346,539
Jan 12, 202434.50p36.35p34.00p35.94p5,868,385
Jan 11, 202434.00p35.31p32.67p34.58p16,259,235
Jan 10, 202435.15p35.73p34.01p34.99p9,446,339
Jan 9, 202434.50p35.65p35.13p35.15p5,125,213
Jan 8, 202435.00p36.45p34.85p35.63p3,871,773
Jan 5, 202435.00p36.35p34.60p35.95p5,869,659
Jan 4, 202436.00p36.95p35.38p36.00p7,120,877
Jan 3, 202437.87p38.38p36.01p36.51p5,281,152
Jan 2, 202439.66p40.88p37.00p37.38p8,276,407
Dec 29, 202340.30p41.49p40.30p41.01p1,872,602
Dec 28, 202340.62p41.95p40.30p41.08p894,445
Dec 27, 202340.75p41.92p40.30p41.30p4,964,545
Dec 22, 202340.98p42.00p40.27p41.93p1,510,724
Dec 21, 202341.38p42.63p40.88p41.09p2,482,158
Dec 20, 202340.59p42.40p40.59p41.94p6,277,136
Dec 19, 202339.30p41.37p39.12p40.48p5,934,053
Dec 18, 202340.18p40.98p39.48p40.05p3,788,311
Dec 15, 202340.16p41.99p39.51p40.48p10,298,507
Dec 14, 202336.66p40.45p36.51p40.16p10,359,008
Dec 13, 202337.40p38.80p36.44p36.91p3,948,685
Showing 1 to 50 of 251