BOOHOO GROUP PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 27.400 | 28.580 | 27.400 | 28.380 | 28.380 | 1,563,131 |
| 2024-09-02 | 27.420 | 28.480 | 27.020 | 28.260 | 28.260 | 2,318,792 |
| 2024-08-30 | 27.800 | 28.385 | 27.280 | 28.020 | 28.020 | 1,143,565 |
| 2024-08-29 | 27.860 | 28.203 | 27.500 | 27.740 | 27.740 | 2,387,523 |
| 2024-08-28 | 28.100 | 28.600 | 27.880 | 28.000 | 28.000 | 5,299,596 |
| 2024-08-27 | 28.000 | 28.600 | 28.000 | 28.420 | 28.420 | 1,446,245 |
| 2024-08-23 | 28.540 | 28.780 | 27.900 | 28.580 | 28.580 | 1,383,173 |
| 2024-08-22 | 28.300 | 28.800 | 28.200 | 28.480 | 28.480 | 967,470 |
| 2024-08-21 | 27.880 | 28.640 | 27.880 | 28.640 | 28.640 | 983,093 |
| 2024-08-20 | 28.700 | 28.960 | 27.900 | 28.020 | 28.020 | 2,212,876 |
| 2024-08-19 | 28.200 | 28.760 | 27.620 | 28.300 | 28.300 | 1,653,169 |
| 2024-08-16 | 28.000 | 29.200 | 28.000 | 28.500 | 28.500 | 1,413,616 |
| 2024-08-15 | 28.000 | 29.085 | 28.000 | 28.540 | 28.540 | 2,434,692 |
| 2024-08-14 | 28.000 | 28.622 | 28.000 | 28.160 | 28.160 | 2,403,366 |
| 2024-08-13 | 28.000 | 28.560 | 27.820 | 28.240 | 28.240 | 1,985,489 |
| 2024-08-12 | 28.000 | 28.686 | 27.800 | 27.820 | 27.820 | 10,181,590 |
| 2024-08-09 | 27.900 | 28.800 | 27.520 | 28.300 | 28.300 | 2,389,396 |
| 2024-08-08 | 28.020 | 29.000 | 27.640 | 27.920 | 27.920 | 3,315,481 |
| 2024-08-07 | 28.000 | 29.140 | 28.000 | 28.220 | 28.220 | 5,249,167 |
| 2024-08-06 | 27.440 | 28.660 | 27.229 | 28.220 | 28.220 | 5,703,179 |
| 2024-08-05 | 28.500 | 28.500 | 26.476 | 27.380 | 27.380 | 9,923,710 |
| 2024-08-02 | 32.140 | 32.140 | 28.560 | 28.860 | 28.860 | 9,461,326 |
| 2024-08-01 | 32.260 | 32.980 | 31.380 | 31.560 | 31.560 | 3,719,537 |
| 2024-07-31 | 34.320 | 34.323 | 32.040 | 32.300 | 32.300 | 7,145,663 |
| 2024-07-30 | 34.140 | 34.880 | 33.000 | 33.920 | 33.920 | 6,419,221 |
| 2024-07-29 | 34.040 | 35.060 | 34.020 | 34.260 | 34.260 | 1,574,440 |
| 2024-07-26 | 34.720 | 35.440 | 34.040 | 34.500 | 34.500 | 3,224,703 |
| 2024-07-25 | 34.900 | 35.500 | 34.020 | 35.440 | 35.440 | 2,732,343 |
| 2024-07-24 | 35.460 | 35.460 | 34.160 | 34.700 | 34.700 | 883,687 |
| 2024-07-23 | 35.140 | 35.500 | 34.100 | 34.640 | 34.640 | 1,279,837 |
| 2024-07-22 | 34.100 | 35.480 | 34.100 | 35.060 | 35.060 | 1,683,177 |
| 2024-07-19 | 35.000 | 35.480 | 34.200 | 34.340 | 34.340 | 3,519,907 |
| 2024-07-18 | 34.540 | 35.480 | 34.520 | 34.980 | 34.980 | 1,861,678 |
| 2024-07-17 | 34.500 | 35.480 | 34.500 | 35.140 | 35.140 | 6,818,677 |
| 2024-07-16 | 34.500 | 35.480 | 34.500 | 35.000 | 35.000 | 2,128,443 |
| 2024-07-15 | 34.500 | 35.780 | 34.500 | 34.880 | 34.880 | 6,235,360 |
| 2024-07-12 | 35.000 | 36.280 | 34.520 | 35.120 | 35.120 | 1,963,418 |
| 2024-07-11 | 35.140 | 36.080 | 34.720 | 35.360 | 35.360 | 3,284,567 |
| 2024-07-10 | 35.120 | 36.400 | 34.860 | 35.400 | 35.400 | 1,806,341 |
| 2024-07-09 | 35.200 | 36.418 | 35.080 | 35.600 | 35.600 | 2,829,545 |
| 2024-07-08 | 34.080 | 36.020 | 34.080 | 36.020 | 36.020 | 3,811,306 |
| 2024-07-05 | 34.200 | 35.380 | 34.200 | 34.700 | 34.700 | 1,453,385 |
| 2024-07-04 | 34.500 | 35.236 | 34.240 | 34.260 | 34.260 | 1,533,397 |
| 2024-07-03 | 34.340 | 35.380 | 34.100 | 34.900 | 34.900 | 2,445,667 |
| 2024-07-02 | 34.000 | 35.180 | 34.000 | 35.000 | 35.000 | 1,284,608 |
| 2024-07-01 | 34.020 | 35.180 | 34.020 | 34.740 | 34.740 | 954,273 |
| 2024-06-28 | 34.020 | 35.300 | 34.020 | 34.400 | 34.400 | 1,130,195 |
| 2024-06-27 | 34.020 | 35.600 | 34.020 | 34.540 | 34.540 | 797,314 |
| 2024-06-26 | 34.000 | 35.580 | 34.000 | 34.900 | 34.900 | 953,502 |
| 2024-06-25 | 34.100 | 35.720 | 34.080 | 34.440 | 34.440 | 1,638,569 |
| 2024-06-24 | 34.600 | 35.577 | 34.100 | 35.320 | 35.320 | 2,408,049 |
| 2024-06-21 | 35.380 | 35.380 | 34.100 | 34.400 | 34.400 | 3,402,308 |
| 2024-06-20 | 34.040 | 35.096 | 34.040 | 35.060 | 35.060 | 1,327,212 |
| 2024-06-19 | 34.100 | 35.000 | 33.520 | 34.540 | 34.540 | 2,272,675 |
| 2024-06-18 | 33.980 | 34.700 | 33.140 | 34.220 | 34.220 | 1,325,394 |
| 2024-06-17 | 33.840 | 34.180 | 32.880 | 33.960 | 33.960 | 1,969,875 |
| 2024-06-14 | 33.160 | 33.820 | 32.840 | 33.260 | 33.260 | 1,953,743 |
| 2024-06-13 | 33.880 | 34.340 | 33.040 | 33.040 | 33.040 | 2,193,349 |
| 2024-06-12 | 34.220 | 34.620 | 33.680 | 34.120 | 34.120 | 665,437 |
| 2024-06-11 | 34.340 | 34.880 | 33.620 | 33.980 | 33.980 | 1,210,184 |
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.