- Share Prices
Boohoo Group PLC (BOO)
61.34p-0.96 (-1.54%)16 Aug 2022, 18:15
Boohoo Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Nov 30, 2021 | 170.00p | 172.30p | 165.20p | 165.20p | 10,503,549 |
Nov 29, 2021 | 175.75p | 177.10p | 171.15p | 171.50p | 6,341,587 |
Nov 26, 2021 | 171.35p | 178.35p | 161.30p | 174.30p | 7,067,440 |
Nov 25, 2021 | 176.35p | 177.00p | 173.70p | 175.00p | 4,124,024 |
Nov 24, 2021 | 179.30p | 179.30p | 172.45p | 175.25p | 5,230,686 |
Nov 23, 2021 | 180.30p | 182.15p | 173.30p | 178.65p | 7,833,769 |
Nov 22, 2021 | 191.30p | 193.40p | 178.30p | 180.30p | 6,696,164 |
Nov 19, 2021 | 186.10p | 191.55p | 183.90p | 191.30p | 5,134,157 |
Nov 18, 2021 | 192.50p | 193.38p | 183.80p | 184.35p | 7,312,798 |
Nov 17, 2021 | 191.05p | 194.30p | 188.55p | 192.00p | 5,329,153 |
Nov 16, 2021 | 204.80p | 204.80p | 190.65p | 191.20p | 7,080,290 |
Nov 15, 2021 | 202.00p | 203.90p | 199.30p | 202.70p | 9,529,979 |
Nov 12, 2021 | 198.00p | 200.30p | 195.60p | 200.00p | 3,498,982 |
Nov 11, 2021 | 202.80p | 204.50p | 196.50p | 198.30p | 7,346,697 |
Nov 10, 2021 | 194.80p | 203.30p | 194.30p | 202.10p | 10,552,103 |
Nov 9, 2021 | 189.40p | 196.45p | 188.29p | 196.45p | 7,791,726 |
Nov 8, 2021 | 197.05p | 197.05p | 188.15p | 190.40p | 5,795,117 |
Nov 5, 2021 | 193.30p | 200.00p | 192.50p | 193.60p | 9,153,212 |
Nov 4, 2021 | 187.80p | 198.00p | 185.68p | 193.20p | 12,215,267 |
Nov 3, 2021 | 186.95p | 191.95p | 182.39p | 185.10p | 10,100,940 |
Nov 2, 2021 | 183.45p | 188.10p | 181.25p | 186.05p | 10,393,066 |
Nov 1, 2021 | 186.20p | 186.35p | 181.25p | 182.95p | 7,041,371 |
Oct 29, 2021 | 183.95p | 185.40p | 181.75p | 181.75p | 4,269,762 |
Oct 28, 2021 | 186.85p | 188.25p | 180.60p | 185.00p | 7,683,062 |
Oct 27, 2021 | 190.00p | 191.60p | 185.65p | 186.65p | 6,627,669 |
Oct 26, 2021 | 197.10p | 197.10p | 187.55p | 190.85p | 8,619,207 |
Oct 25, 2021 | 195.80p | 199.25p | 186.90p | 188.25p | 9,990,629 |
Oct 22, 2021 | 199.00p | 203.20p | 196.22p | 197.15p | 6,715,722 |
Oct 21, 2021 | 200.10p | 202.21p | 195.15p | 199.00p | 11,755,884 |
Oct 20, 2021 | 195.50p | 200.34p | 190.85p | 198.90p | 7,289,208 |
Oct 19, 2021 | 205.20p | 211.71p | 198.00p | 200.00p | 12,439,706 |
Oct 18, 2021 | 194.00p | 207.80p | 190.25p | 205.50p | 17,162,900 |
Oct 15, 2021 | 184.00p | 190.05p | 181.05p | 189.25p | 19,115,321 |
Oct 14, 2021 | 181.25p | 182.60p | 177.95p | 182.00p | 12,158,964 |
Oct 13, 2021 | 183.30p | 184.16p | 178.25p | 178.35p | 9,898,532 |
Oct 12, 2021 | 183.60p | 186.15p | 180.22p | 183.50p | 9,426,120 |
Oct 11, 2021 | 184.95p | 189.35p | 177.81p | 185.95p | 12,992,837 |
Oct 8, 2021 | 192.25p | 193.35p | 185.03p | 187.95p | 14,691,707 |
Oct 7, 2021 | 195.60p | 196.90p | 187.70p | 192.45p | 16,861,663 |
Oct 6, 2021 | 204.70p | 204.70p | 189.48p | 193.00p | 21,684,581 |
Oct 5, 2021 | 212.90p | 213.90p | 200.20p | 203.90p | 15,584,664 |
Oct 4, 2021 | 213.10p | 214.10p | 208.40p | 212.70p | 12,762,897 |
Oct 1, 2021 | 213.30p | 215.60p | 207.60p | 213.70p | 13,777,410 |
Sep 30, 2021 | 235.00p | 240.00p | 212.20p | 217.30p | 32,175,158 |
Sep 29, 2021 | 260.10p | 267.99p | 255.20p | 256.00p | 9,648,763 |
Sep 28, 2021 | 266.00p | 269.20p | 258.20p | 260.10p | 6,280,163 |
Sep 27, 2021 | 264.00p | 268.20p | 259.10p | 265.50p | 5,988,476 |
Sep 24, 2021 | 268.40p | 270.70p | 259.40p | 259.70p | 4,082,591 |
Sep 23, 2021 | 272.00p | 272.10p | 268.50p | 268.50p | 2,351,394 |
Sep 22, 2021 | 272.80p | 274.70p | 263.03p | 268.80p | 3,762,973 |