1. Share Prices

  2. Boohoo Group PLC (BOO)

333.40p-24.78 (-7.19%)02 Mar 2021, 17:04
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Boohoo Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Mar 1, 2021340.00p350.70p337.70p344.70p6,518,634
Feb 26, 2021330.00p338.98p326.02p336.90p5,993,907
Feb 25, 2021340.60p347.60p333.50p334.80p6,742,339
Feb 24, 2021346.80p352.20p336.00p339.50p12,115,299
Feb 23, 2021352.50p358.00p325.65p341.70p9,394,613
Feb 22, 2021358.50p360.29p349.10p350.10p7,414,833
Feb 19, 2021364.90p371.90p361.50p363.00p4,702,276
Feb 18, 2021370.70p373.40p352.10p363.00p8,004,688
Feb 17, 2021369.00p376.21p347.80p369.40p6,521,870
Feb 16, 2021372.70p378.90p368.30p369.50p7,634,442
Feb 15, 2021367.80p376.40p365.60p373.30p5,568,234
Feb 12, 2021366.80p369.40p359.38p365.60p7,214,162
Feb 11, 2021363.60p369.20p358.80p367.50p7,374,208
Feb 10, 2021357.50p366.90p355.60p362.20p10,856,643
Feb 9, 2021347.40p361.60p347.40p356.10p6,113,493
Feb 8, 2021364.90p366.50p345.30p347.50p14,073,701
Feb 5, 2021354.80p366.40p349.30p364.90p9,575,972
Feb 4, 2021350.70p356.00p347.80p353.50p5,600,643
Feb 3, 2021345.00p352.20p342.00p348.20p6,114,484
Feb 2, 2021345.00p348.70p341.70p343.50p5,055,832
Feb 1, 2021338.90p345.74p336.50p342.90p5,954,171
Jan 29, 2021334.70p344.90p326.70p338.90p7,676,181
Jan 28, 2021333.00p337.00p320.63p334.00p7,267,341
Jan 27, 2021344.00p348.20p328.00p334.50p7,669,307
Jan 26, 2021348.50p353.10p242.10p343.90p5,429,950
Jan 25, 2021342.00p353.66p338.80p348.50p15,114,653
Jan 22, 2021336.50p339.30p327.50p332.90p7,843,236
Jan 21, 2021332.30p339.40p327.70p337.60p6,095,784
Jan 20, 2021325.00p332.98p323.25p331.20p6,734,240
Jan 19, 2021345.00p345.00p316.08p325.00p9,886,760
Jan 18, 2021336.20p349.10p334.72p338.30p5,333,683
Jan 15, 2021353.10p355.40p323.26p338.20p15,585,756
Jan 14, 2021370.00p371.50p336.93p351.20p21,871,609
Jan 13, 2021368.70p375.00p365.83p369.30p14,589,092
Jan 12, 2021366.40p367.74p357.78p362.50p8,004,284
Jan 11, 2021370.00p371.50p361.70p365.80p10,793,470
Jan 8, 2021361.00p368.90p358.88p362.30p6,261,106
Jan 7, 2021366.20p367.72p355.10p360.40p9,789,623
Jan 6, 2021360.00p370.12p356.40p367.00p10,389,476
Jan 5, 2021338.90p357.40p337.10p357.40p8,484,950
Jan 4, 2021347.60p349.16p337.80p340.00p8,702,573
Dec 31, 2020346.30p348.70p339.90p343.00p1,526,848
Dec 30, 2020347.20p352.42p339.08p344.60p6,929,427
Dec 29, 2020338.50p351.10p333.00p349.10p10,671,988
Dec 24, 2020326.00p338.16p326.00p334.70p6,662,587
Dec 23, 2020313.50p326.00p309.80p323.50p7,706,880
Dec 22, 2020306.00p317.77p305.00p312.00p11,372,793
Dec 21, 2020304.20p317.79p295.20p306.10p5,820,511
Dec 18, 2020314.80p318.00p305.80p309.50p8,608,810
Dec 17, 2020308.00p319.10p306.10p312.00p11,686,768
123456
Showing 1 to 50 of 253

Sign up to our
daily 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 Feb 2021Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Renishaw PLC6,900.0018.97
Hammerson PLC28.885.21
Cineworld Group PLC104.504.52
Tp Icap Group PLC248.004.42
Pershing Square Holdings LTD2,610.003.98
Rotork PLC371.143.79

Fallers

CompanyPrice% Chg
Provident Financial PLC272.60-4.82
Osb Group PLC429.40-4.58
Ssp Group PLC345.20-4.27
Savills PLC1,121.00-4.02
Firstgroup PLC85.35-3.61
Tui AG436.70-3.56