1. Share Prices

  2. Boohoo Group PLC (BOO)

33.62p-0.68 (-1.98%)24 Apr 2024, 18:10
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Boohoo Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 23, 202433.00p34.72p33.00p34.30p4,577,942
Apr 22, 202433.32p34.31p32.72p33.58p4,265,208
Apr 19, 202433.00p34.38p32.92p33.62p2,979,500
Apr 18, 202433.50p34.10p33.18p33.72p3,492,332
Apr 17, 202433.00p34.38p33.00p33.62p4,699,165
Apr 16, 202433.92p34.88p33.00p33.24p4,139,795
Apr 15, 202435.00p35.50p34.10p34.22p2,312,263
Apr 12, 202436.20p36.80p35.18p35.30p2,890,374
Apr 11, 202436.84p36.98p35.42p36.18p2,667,530
Apr 10, 202436.08p37.30p35.82p36.92p3,049,594
Apr 9, 202436.30p37.50p35.42p36.08p2,314,471
Apr 8, 202434.90p37.38p34.90p36.74p3,828,829
Apr 5, 202435.36p36.56p35.30p36.00p4,445,228
Apr 4, 202434.50p36.54p35.92p36.48p4,977,788
Apr 3, 202434.44p36.10p34.36p36.00p5,886,376
Apr 2, 202435.50p36.49p34.54p34.76p6,387,134
Mar 28, 202435.38p36.55p34.76p35.96p3,957,691
Mar 27, 202435.59p36.49p34.51p36.00p5,524,073
Mar 26, 202433.30p35.59p33.30p35.25p5,178,112
Mar 25, 202433.94p34.42p33.30p33.59p1,014,630
Mar 22, 202433.21p34.29p33.00p34.00p1,574,498
Mar 21, 202433.58p34.16p33.21p33.68p2,992,226
Mar 20, 202433.49p33.80p32.30p33.32p1,388,839
Mar 19, 202432.70p33.07p32.30p33.07p2,615,803
Mar 18, 202432.77p33.18p32.01p32.70p4,685,720
Mar 15, 202433.63p33.63p32.05p33.05p8,821,127
Mar 14, 202433.72p34.48p33.01p33.01p7,470,300
Mar 13, 202433.70p34.45p33.20p34.25p9,096,505
Mar 12, 202433.00p34.38p33.00p33.30p2,976,460
Mar 11, 202433.67p34.60p33.03p33.44p5,012,745
Mar 8, 202433.50p34.24p33.00p33.75p3,329,482
Mar 7, 202433.50p34.42p33.50p33.53p2,043,823
Mar 6, 202433.75p34.26p33.48p33.89p2,640,367
Mar 5, 202433.75p34.44p33.08p33.44p4,299,141
Mar 4, 202433.75p34.98p33.22p33.75p6,259,210
Mar 1, 202434.41p35.48p33.80p34.30p3,903,535
Feb 29, 202435.15p35.50p34.00p34.08p6,756,612
Feb 28, 202434.26p34.90p33.90p34.51p3,340,097
Feb 27, 202435.04p35.79p34.20p34.60p3,830,851
Feb 26, 202435.46p36.95p34.81p35.10p3,256,617
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
123456
Showing 1 to 50 of 252

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Pz Cussons PLC101.006.77
Darktrace PLC518.605.84
Rhi Magnesita N.V.3,630.004.76
Anglo American PLC2,205.004.45
Dunelm Group PLC1,008.003.97
Quilter PLC106.203.61

Fallers

CompanyPrice% Chg
Croda International PLC4,654.00-4.79
Breedon Group PLC364.50-4.08
Hammerson PLC26.72-3.95
Crest Nicholson Holdings PLC184.20-3.76
Ocado Group PLC364.60-3.49
Marshalls PLC256.50-3.39
Risers/fallers data from previous trading day. Today's data available from 8:15am.