1. Share Prices

  2. Boohoo Group PLC (BOO)

61.34p-0.96 (-1.54%)16 Aug 2022, 18:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Boohoo Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 30, 2021170.00p172.30p165.20p165.20p10,503,549
Nov 29, 2021175.75p177.10p171.15p171.50p6,341,587
Nov 26, 2021171.35p178.35p161.30p174.30p7,067,440
Nov 25, 2021176.35p177.00p173.70p175.00p4,124,024
Nov 24, 2021179.30p179.30p172.45p175.25p5,230,686
Nov 23, 2021180.30p182.15p173.30p178.65p7,833,769
Nov 22, 2021191.30p193.40p178.30p180.30p6,696,164
Nov 19, 2021186.10p191.55p183.90p191.30p5,134,157
Nov 18, 2021192.50p193.38p183.80p184.35p7,312,798
Nov 17, 2021191.05p194.30p188.55p192.00p5,329,153
Nov 16, 2021204.80p204.80p190.65p191.20p7,080,290
Nov 15, 2021202.00p203.90p199.30p202.70p9,529,979
Nov 12, 2021198.00p200.30p195.60p200.00p3,498,982
Nov 11, 2021202.80p204.50p196.50p198.30p7,346,697
Nov 10, 2021194.80p203.30p194.30p202.10p10,552,103
Nov 9, 2021189.40p196.45p188.29p196.45p7,791,726
Nov 8, 2021197.05p197.05p188.15p190.40p5,795,117
Nov 5, 2021193.30p200.00p192.50p193.60p9,153,212
Nov 4, 2021187.80p198.00p185.68p193.20p12,215,267
Nov 3, 2021186.95p191.95p182.39p185.10p10,100,940
Nov 2, 2021183.45p188.10p181.25p186.05p10,393,066
Nov 1, 2021186.20p186.35p181.25p182.95p7,041,371
Oct 29, 2021183.95p185.40p181.75p181.75p4,269,762
Oct 28, 2021186.85p188.25p180.60p185.00p7,683,062
Oct 27, 2021190.00p191.60p185.65p186.65p6,627,669
Oct 26, 2021197.10p197.10p187.55p190.85p8,619,207
Oct 25, 2021195.80p199.25p186.90p188.25p9,990,629
Oct 22, 2021199.00p203.20p196.22p197.15p6,715,722
Oct 21, 2021200.10p202.21p195.15p199.00p11,755,884
Oct 20, 2021195.50p200.34p190.85p198.90p7,289,208
Oct 19, 2021205.20p211.71p198.00p200.00p12,439,706
Oct 18, 2021194.00p207.80p190.25p205.50p17,162,900
Oct 15, 2021184.00p190.05p181.05p189.25p19,115,321
Oct 14, 2021181.25p182.60p177.95p182.00p12,158,964
Oct 13, 2021183.30p184.16p178.25p178.35p9,898,532
Oct 12, 2021183.60p186.15p180.22p183.50p9,426,120
Oct 11, 2021184.95p189.35p177.81p185.95p12,992,837
Oct 8, 2021192.25p193.35p185.03p187.95p14,691,707
Oct 7, 2021195.60p196.90p187.70p192.45p16,861,663
Oct 6, 2021204.70p204.70p189.48p193.00p21,684,581
Oct 5, 2021212.90p213.90p200.20p203.90p15,584,664
Oct 4, 2021213.10p214.10p208.40p212.70p12,762,897
Oct 1, 2021213.30p215.60p207.60p213.70p13,777,410
Sep 30, 2021235.00p240.00p212.20p217.30p32,175,158
Sep 29, 2021260.10p267.99p255.20p256.00p9,648,763
Sep 28, 2021266.00p269.20p258.20p260.10p6,280,163
Sep 27, 2021264.00p268.20p259.10p265.50p5,988,476
Sep 24, 2021268.40p270.70p259.40p259.70p4,082,591
Sep 23, 2021272.00p272.10p268.50p268.50p2,351,394
Sep 22, 2021272.80p274.70p263.03p268.80p3,762,973
123456
Showing 1 to 50 of 254

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:
11 Aug 2022Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Darktrace PLC500.3620.63
Xp Power Limited2,415.008.54
Bank Of Georgia Group PLC1,924.005.25
Bt Group PLC165.755.17
Pets AT Home Group PLC382.404.54
Tbc Bank Group PLC1,740.004.19

Fallers

CompanyPrice% Chg
Ncc Group PLC213.50-6.15
Hammerson PLC25.53-4.09
Clarkson PLC3,510.00-3.97
Hg Capital Trust PLC398.00-3.86
Softcat PLC1,375.00-3.37
Workspace Group PLC580.00-3.25