BOOHOO GROUP PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	33.000	34.380	33.000	33.300	33.300	2,976,460
2024-03-11	33.670	34.596	33.030	33.440	33.440	5,012,745
2024-03-08	33.500	34.240	33.000	33.750	33.750	3,329,482
2024-03-07	33.500	34.420	33.500	33.530	33.530	2,043,823
2024-03-06	33.750	34.260	33.480	33.890	33.890	2,640,368
2024-03-05	33.750	34.440	33.080	33.440	33.440	4,299,142
2024-03-04	33.750	34.980	33.220	33.750	33.750	6,259,211
2024-03-01	34.410	35.480	33.800	34.300	34.300	3,903,536
2024-02-29	35.150	35.500	34.000	34.080	34.080	6,756,612
2024-02-28	34.260	34.905	33.900	34.510	34.510	3,340,097
2024-02-27	35.040	35.790	34.200	34.600	34.600	3,830,852
2024-02-26	35.460	36.950	34.810	35.100	35.100	3,256,617
2024-02-23	35.870	37.000	35.460	36.100	36.100	3,667,098
2024-02-22	36.200	37.980	35.870	35.870	35.870	3,544,233
2024-02-21	37.910	38.990	36.260	36.600	36.600	3,176,411
2024-02-20	38.120	39.240	37.390	37.740	37.740	6,290,689
2024-02-19	38.600	39.890	37.420	38.600	38.600	4,954,494
2024-02-16	39.980	40.500	38.800	38.920	38.920	9,107,680
2024-02-15	37.500	40.320	36.850	39.390	39.390	12,307,310
2024-02-14	36.000	39.080	35.130	38.710	38.710	12,461,150
2024-02-13	34.800	36.190	34.625	36.190	36.190	5,987,300
2024-02-12	35.420	36.370	34.620	35.570	35.570	4,018,677
2024-02-09	34.580	35.720	34.210	35.420	35.420	1,951,498
2024-02-08	34.250	35.330	34.230	34.410	34.410	3,896,455
2024-02-07	34.200	36.380	34.200	35.030	35.030	6,392,729
2024-02-06	33.930	36.000	33.600	35.410	35.410	7,936,165
2024-02-05	33.000	34.770	33.000	33.930	33.930	8,263,351
2024-02-02	34.500	35.970	33.510	34.110	34.110	3,912,809
2024-02-01	35.500	36.030	34.270	34.440	34.440	6,071,554
2024-01-31	37.000	37.000	36.000	36.380	36.380	2,725,447
2024-01-30	35.520	37.330	35.520	36.990	36.990	3,036,070
2024-01-29	36.500	37.430	35.850	37.100	37.100	3,458,708
2024-01-26	38.650	39.940	36.800	36.900	36.900	10,027,590
2024-01-25	39.260	40.000	38.440	38.800	38.800	6,881,197
2024-01-24	35.810	39.590	35.810	39.340	39.340	15,006,570
2024-01-23	33.900	36.890	33.100	36.280	36.280	14,890,410
2024-01-22	34.120	34.500	33.350	33.970	33.970	3,205,298
2024-01-19	33.530	34.900	33.110	33.570	33.570	7,398,739
2024-01-18	34.430	35.240	33.000	34.000	34.000	4,473,443
2024-01-17	33.800	34.860	33.140	34.010	34.010	35,085,961
2024-01-16	35.070	35.853	34.030	34.520	34.520	4,283,513
2024-01-15	35.890	36.320	34.630	35.450	35.450	6,346,539
2024-01-12	34.500	36.350	34.000	35.940	35.940	5,868,386
2024-01-11	34.000	35.310	32.670	34.580	34.580	16,259,230
2024-01-10	35.150	35.730	34.010	34.990	34.990	9,446,339
2024-01-09	34.500	36.130	34.500	35.150	35.150	5,125,213
2024-01-08	35.000	36.450	34.850	35.630	35.630	3,871,773
2024-01-05	35.000	36.350	34.600	35.950	35.950	5,869,659
2024-01-04	36.000	36.950	35.380	36.000	36.000	7,120,877
2024-01-03	37.870	38.380	36.010	36.510	36.510	5,281,152
2024-01-02	39.660	40.880	37.000	37.380	37.380	8,276,408
2023-12-29	40.300	41.490	40.300	41.010	41.010	1,872,602
2023-12-28	40.620	41.945	40.300	41.080	41.080	1,149,060
2023-12-27	40.750	41.920	40.300	41.300	41.300	4,964,546
2023-12-22	40.980	42.000	40.270	41.930	41.930	1,510,724
2023-12-21	41.380	42.630	40.880	41.090	41.090	2,482,158
2023-12-20	40.590	42.400	40.590	41.940	41.940	6,277,137
2023-12-19	39.300	41.370	39.120	40.480	40.480	5,934,054
2023-12-18	40.180	40.980	39.479	40.050	40.050	3,788,312
2023-12-15	40.160	41.990	39.510	40.480	40.480	10,298,500

← NewerPage 12 of 22 · 1,267 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.