BOOHOO GROUP PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 33.880 | 34.460 | 33.600 | 34.240 | 34.240 | 2,993,937 |
| 2024-06-07 | 34.660 | 34.800 | 33.780 | 34.140 | 34.140 | 1,159,168 |
| 2024-06-06 | 33.920 | 34.900 | 33.820 | 34.600 | 34.600 | 1,416,951 |
| 2024-06-05 | 33.800 | 34.880 | 33.740 | 34.500 | 34.500 | 1,829,030 |
| 2024-06-04 | 34.600 | 35.280 | 34.000 | 34.140 | 34.140 | 1,845,780 |
| 2024-06-03 | 34.560 | 35.980 | 34.460 | 34.540 | 34.540 | 1,642,001 |
| 2024-05-31 | 35.640 | 35.940 | 34.704 | 35.000 | 35.000 | 2,149,159 |
| 2024-05-30 | 34.960 | 36.180 | 33.800 | 35.500 | 35.500 | 2,497,096 |
| 2024-05-29 | 34.920 | 35.180 | 33.960 | 34.560 | 34.560 | 2,151,242 |
| 2024-05-28 | 34.180 | 35.600 | 33.620 | 34.300 | 34.300 | 2,807,853 |
| 2024-05-24 | 34.020 | 34.860 | 34.000 | 34.520 | 34.520 | 1,922,202 |
| 2024-05-23 | 34.420 | 35.000 | 34.020 | 34.400 | 34.400 | 1,363,052 |
| 2024-05-22 | 36.000 | 36.000 | 34.320 | 34.580 | 34.580 | 1,180,423 |
| 2024-05-21 | 36.100 | 36.100 | 34.800 | 35.160 | 35.160 | 2,128,740 |
| 2024-05-20 | 35.800 | 36.400 | 35.120 | 35.380 | 35.380 | 2,065,130 |
| 2024-05-17 | 36.800 | 36.800 | 35.500 | 35.800 | 35.800 | 2,651,428 |
| 2024-05-16 | 36.480 | 38.000 | 35.520 | 36.220 | 36.220 | 3,027,453 |
| 2024-05-15 | 35.300 | 37.880 | 35.300 | 36.720 | 36.720 | 5,207,571 |
| 2024-05-14 | 35.700 | 36.480 | 34.020 | 35.780 | 35.780 | 6,264,636 |
| 2024-05-13 | 36.000 | 36.000 | 34.517 | 35.120 | 35.120 | 2,680,933 |
| 2024-05-10 | 34.800 | 35.660 | 34.220 | 35.200 | 35.200 | 3,912,749 |
| 2024-05-09 | 35.800 | 35.800 | 33.000 | 34.180 | 34.180 | 4,451,864 |
| 2024-05-08 | 34.600 | 35.980 | 32.560 | 35.260 | 35.260 | 15,978,520 |
| 2024-05-07 | 33.340 | 37.031 | 33.340 | 35.220 | 35.220 | 9,004,670 |
| 2024-05-03 | 33.100 | 34.580 | 33.100 | 34.460 | 34.460 | 2,295,094 |
| 2024-05-02 | 33.580 | 34.080 | 32.860 | 33.540 | 33.540 | 2,354,013 |
| 2024-05-01 | 33.320 | 34.060 | 32.840 | 33.440 | 33.440 | 1,795,028 |
| 2024-04-30 | 34.100 | 34.880 | 32.820 | 33.420 | 33.420 | 3,286,211 |
| 2024-04-29 | 33.600 | 34.900 | 33.500 | 33.980 | 33.980 | 1,850,074 |
| 2024-04-26 | 34.080 | 34.820 | 33.040 | 34.200 | 34.200 | 5,680,601 |
| 2024-04-25 | 34.700 | 34.700 | 33.240 | 34.020 | 34.020 | 3,095,947 |
| 2024-04-24 | 33.000 | 34.800 | 33.000 | 33.620 | 33.620 | 4,510,932 |
| 2024-04-23 | 33.000 | 34.720 | 33.000 | 34.300 | 34.300 | 4,577,943 |
| 2024-04-22 | 33.320 | 34.310 | 32.720 | 33.580 | 33.580 | 4,265,208 |
| 2024-04-19 | 33.000 | 34.380 | 32.916 | 33.620 | 33.620 | 2,979,500 |
| 2024-04-18 | 33.500 | 34.100 | 33.176 | 33.720 | 33.720 | 3,492,332 |
| 2024-04-17 | 33.000 | 34.380 | 33.000 | 33.620 | 33.620 | 4,699,165 |
| 2024-04-16 | 33.920 | 34.880 | 33.000 | 33.240 | 33.240 | 4,139,796 |
| 2024-04-15 | 35.000 | 35.500 | 34.100 | 34.220 | 34.220 | 2,312,263 |
| 2024-04-12 | 36.200 | 36.800 | 35.180 | 35.300 | 35.300 | 2,890,374 |
| 2024-04-11 | 36.840 | 36.980 | 35.420 | 36.180 | 36.180 | 2,667,530 |
| 2024-04-10 | 36.080 | 37.300 | 35.820 | 36.920 | 36.920 | 3,049,595 |
| 2024-04-09 | 36.300 | 37.500 | 35.420 | 36.080 | 36.080 | 2,314,471 |
| 2024-04-08 | 34.900 | 37.380 | 34.900 | 36.740 | 36.740 | 3,828,829 |
| 2024-04-05 | 35.360 | 36.560 | 35.300 | 36.000 | 36.000 | 4,445,229 |
| 2024-04-04 | 34.500 | 36.580 | 34.500 | 36.480 | 36.480 | 4,977,788 |
| 2024-04-03 | 34.440 | 36.100 | 34.360 | 36.000 | 36.000 | 6,003,766 |
| 2024-04-02 | 35.500 | 36.490 | 34.540 | 34.760 | 34.760 | 6,387,134 |
| 2024-03-28 | 35.380 | 36.547 | 34.760 | 35.960 | 35.960 | 3,957,691 |
| 2024-03-27 | 35.590 | 36.490 | 34.510 | 36.000 | 36.000 | 5,524,073 |
| 2024-03-26 | 33.300 | 35.590 | 33.300 | 35.250 | 35.250 | 5,178,112 |
| 2024-03-25 | 33.940 | 34.420 | 33.300 | 33.590 | 33.590 | 1,014,631 |
| 2024-03-22 | 33.210 | 34.290 | 33.000 | 34.000 | 34.000 | 1,574,499 |
| 2024-03-21 | 33.580 | 34.160 | 33.210 | 33.680 | 33.680 | 2,992,226 |
| 2024-03-20 | 33.490 | 33.800 | 32.300 | 33.320 | 33.320 | 1,388,839 |
| 2024-03-19 | 32.700 | 33.070 | 32.300 | 33.070 | 33.070 | 2,615,804 |
| 2024-03-18 | 32.770 | 33.176 | 32.010 | 32.700 | 32.700 | 4,685,721 |
| 2024-03-15 | 33.630 | 33.630 | 32.050 | 33.050 | 33.050 | 8,821,127 |
| 2024-03-14 | 33.720 | 34.480 | 33.010 | 33.010 | 33.010 | 7,470,300 |
| 2024-03-13 | 33.700 | 34.450 | 33.200 | 34.250 | 34.250 | 9,096,506 |
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.