BOOHOO GROUP PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 26.000 | 26.000 | 24.500 | 25.000 | 25.000 | 2,131,050 |
| 2026-10-19 | 25.000 | 26.000 | 24.500 | 25.500 | 25.500 | 2,202,988 |
| 2026-10-16 | 24.155 | 25.000 | 24.000 | 25.000 | 25.000 | 2,204,919 |
| 2026-10-15 | 24.250 | 24.515 | 24.000 | 24.500 | 24.500 | 1,246,331 |
| 2026-10-14 | 24.250 | 24.500 | 24.000 | 24.500 | 24.500 | 825,212 |
| 2026-10-13 | 24.500 | 24.515 | 24.000 | 24.250 | 24.250 | 1,590,191 |
| 2026-10-12 | 24.500 | 24.500 | 24.000 | 24.250 | 24.250 | 651,126 |
| 2026-10-09 | 24.250 | 25.000 | 24.000 | 24.500 | 24.500 | 1,268,551 |
| 2026-10-08 | 24.000 | 24.600 | 23.500 | 24.600 | 24.600 | 832,134 |
| 2026-10-07 | 24.000 | 24.500 | 23.500 | 24.000 | 24.000 | 538,878 |
| 2026-10-06 | 24.250 | 24.525 | 23.500 | 24.500 | 24.500 | 3,110,006 |
| 2026-10-05 | 24.250 | 24.500 | 23.500 | 23.500 | 23.500 | 450,910 |
| 2026-10-02 | 24.250 | 24.515 | 24.000 | 24.250 | 24.250 | 1,867,652 |
| 2026-10-01 | 24.250 | 24.515 | 21.000 | 21.000 | 21.000 | 3,876,020 |
| 2026-09-30 | 24.000 | 24.500 | 23.500 | 24.050 | 24.050 | 1,209,403 |
| 2026-09-29 | 24.000 | 24.500 | 23.500 | 24.500 | 24.500 | 977,493 |
| 2026-09-28 | 24.000 | 24.515 | 23.500 | 24.000 | 24.000 | 857,487 |
| 2026-09-25 | 23.500 | 24.500 | 23.500 | 24.000 | 24.000 | 1,500,272 |
| 2026-09-24 | 23.500 | 24.014 | 23.500 | 23.750 | 23.750 | 2,169,075 |
| 2026-09-23 | 24.000 | 24.500 | 23.500 | 23.750 | 23.750 | 1,874,037 |
| 2026-09-22 | 24.000 | 24.500 | 23.500 | 23.750 | 23.750 | 268,141 |
| 2026-09-21 | 24.750 | 25.000 | 23.500 | 23.750 | 23.750 | 2,192,875 |
| 2026-09-18 | 25.250 | 25.500 | 24.000 | 24.700 | 24.700 | 26,865,717 |
| 2026-09-17 | 25.500 | 26.000 | 24.000 | 25.250 | 25.250 | 6,153,770 |
| 2026-09-16 | 24.000 | 24.500 | 23.500 | 24.500 | 24.500 | 3,118,534 |
| 2026-09-15 | 24.750 | 25.000 | 23.000 | 23.600 | 23.600 | 4,989,707 |
| 2026-09-14 | 25.500 | 26.000 | 24.500 | 24.700 | 24.700 | 3,604,637 |
| 2026-09-11 | 25.500 | 27.000 | 25.000 | 25.750 | 25.750 | 4,915,888 |
| 2026-09-10 | 23.500 | 26.500 | 22.500 | 25.550 | 25.550 | 14,976,611 |
| 2026-09-09 | 21.250 | 21.500 | 21.000 | 21.250 | 21.250 | 263,732 |
| 2026-09-08 | 21.250 | 21.500 | 21.000 | 21.250 | 21.250 | 1,356,818 |
| 2026-09-07 | 21.500 | 21.500 | 21.000 | 21.250 | 21.250 | 289,107 |
| 2026-09-04 | 21.500 | 21.500 | 20.500 | 21.250 | 21.250 | 1,472,519 |
| 2026-09-03 | 21.250 | 21.500 | 21.000 | 21.250 | 21.250 | 317,684 |
| 2026-09-02 | 21.500 | 22.000 | 21.000 | 21.250 | 21.250 | 643,412 |
| 2026-09-01 | 22.250 | 22.500 | 21.000 | 21.000 | 21.000 | 1,424,974 |
| 2026-08-28 | 22.000 | 23.000 | 20.700 | 20.700 | 20.700 | 3,054,700 |
| 2026-08-27 | 21.000 | 22.500 | 20.500 | 21.650 | 21.650 | 4,853,341 |
| 2026-08-26 | 19.500 | 22.000 | 19.500 | 20.900 | 20.900 | 5,233,083 |
| 2026-08-25 | 19.500 | 20.000 | 19.000 | 19.500 | 19.500 | 2,332,821 |
| 2026-08-24 | 19.750 | 20.000 | 19.000 | 19.600 | 19.600 | 2,382,009 |
| 2026-08-21 | 20.250 | 20.500 | 19.000 | 19.800 | 19.800 | 1,897,232 |
| 2026-08-20 | 20.750 | 21.000 | 20.000 | 20.250 | 20.250 | 2,178,240 |
| 2026-08-19 | 20.750 | 21.000 | 20.500 | 20.750 | 20.750 | 1,293,490 |
| 2026-08-18 | 20.600 | 21.000 | 20.500 | 20.500 | 20.500 | 1,294,418 |
| 2026-08-17 | 21.250 | 21.500 | 20.500 | 20.600 | 20.600 | 3,086,053 |
| 2026-08-14 | 21.250 | 22.000 | 21.000 | 21.250 | 21.250 | 2,604,651 |
| 2026-08-13 | 21.250 | 21.500 | 21.000 | 21.250 | 21.250 | 245,668 |
| 2026-08-12 | 21.250 | 21.500 | 21.000 | 21.250 | 21.250 | 416,359 |
| 2026-08-11 | 22.000 | 22.100 | 20.750 | 21.250 | 21.250 | 5,970,499 |
| 2026-08-10 | 22.000 | 22.000 | 21.500 | 21.750 | 21.750 | 5,059,216 |
| 2026-08-07 | 21.750 | 22.500 | 21.500 | 21.750 | 21.750 | 1,082,810 |
| 2026-08-06 | 21.750 | 22.000 | 21.500 | 22.000 | 22.000 | 4,556,687 |
| 2026-08-05 | 22.000 | 22.500 | 21.500 | 21.550 | 21.550 | 944,146 |
| 2026-08-04 | 22.250 | 22.500 | 21.500 | 22.000 | 22.000 | 1,791,035 |
| 2026-08-03 | 22.750 | 23.000 | 22.000 | 22.100 | 22.100 | 2,420,766 |
| 2026-07-31 | 23.000 | 23.500 | 22.400 | 22.400 | 22.400 | 1,558,064 |
| 2026-07-30 | 23.500 | 24.000 | 22.500 | 23.000 | 23.000 | 5,056,630 |
| 2026-07-29 | 23.500 | 24.000 | 23.000 | 23.500 | 23.500 | 654,596 |
| 2026-07-28 | 23.500 | 24.000 | 23.000 | 23.500 | 23.500 | 588,124 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.