BOOHOO GROUP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	36.660	40.445	36.510	40.160	40.160	10,359,000
2023-12-13	37.400	38.800	36.439	36.910	36.910	3,948,685
2023-12-12	37.330	38.362	37.310	37.930	37.930	3,144,257
2023-12-11	36.980	38.190	36.500	37.940	37.940	7,427,473
2023-12-08	37.580	38.887	37.030	37.500	37.500	8,438,138
2023-12-07	36.880	37.980	36.600	37.630	37.630	5,908,657
2023-12-06	34.300	37.500	33.910	37.000	37.000	25,595,330
2023-12-05	35.190	35.190	33.710	33.970	33.970	2,102,147
2023-12-04	33.840	35.500	33.100	34.240	34.240	9,102,392
2023-12-01	32.480	33.890	31.520	33.650	33.650	12,001,960
2023-11-30	33.800	34.630	31.240	32.010	32.010	16,914,230
2023-11-29	32.800	34.140	32.800	33.700	33.700	7,883,361
2023-11-28	32.800	34.410	32.800	33.220	33.220	3,456,307
2023-11-27	33.000	33.800	33.000	33.530	33.530	1,100,888
2023-11-24	33.400	34.650	32.945	33.160	33.160	2,211,678
2023-11-23	33.800	35.710	33.180	33.180	33.180	2,898,902
2023-11-22	34.220	35.950	33.800	34.260	34.260	4,463,373
2023-11-21	34.000	35.970	34.000	34.480	34.480	3,999,701
2023-11-20	34.070	36.280	34.070	35.550	35.550	6,504,047
2023-11-17	35.000	35.900	33.370	35.750	35.750	6,924,653
2023-11-16	34.640	35.390	34.340	34.340	34.340	3,616,834
2023-11-15	36.290	36.650	34.820	34.930	34.930	11,572,470
2023-11-14	33.230	36.000	33.010	35.810	35.810	14,049,060
2023-11-13	33.100	34.500	33.100	33.580	33.580	2,954,815
2023-11-10	33.510	34.340	33.120	33.730	33.730	4,749,406
2023-11-09	34.490	34.500	33.440	33.860	33.860	4,995,079
2023-11-08	34.830	34.830	33.100	33.800	33.800	5,304,968
2023-11-07	32.400	34.660	32.400	34.200	34.200	8,109,693
2023-11-06	32.850	33.650	32.010	33.040	33.040	8,990,855
2023-11-03	32.500	34.500	31.620	32.880	32.880	8,581,669
2023-11-02	31.940	33.250	30.410	31.980	31.980	6,507,051
2023-11-01	31.310	32.540	29.430	31.610	31.610	20,909,100
2023-10-31	31.570	32.250	31.010	31.400	31.400	5,819,477
2023-10-30	31.000	32.670	30.110	31.800	31.800	7,805,018
2023-10-27	30.750	30.932	29.610	30.880	30.880	3,921,238
2023-10-26	30.400	30.650	29.630	30.250	30.250	2,724,183
2023-10-25	30.530	31.000	29.640	30.340	30.340	5,079,217
2023-10-24	30.040	31.800	30.010	30.430	30.430	5,036,055
2023-10-23	30.500	31.100	29.570	31.100	31.100	4,808,777
2023-10-20	29.800	30.800	29.020	30.490	30.490	15,472,400
2023-10-19	30.600	30.600	29.330	29.940	29.940	6,818,929
2023-10-18	30.290	31.554	30.160	30.160	30.160	12,598,070
2023-10-17	30.190	31.260	29.770	30.970	30.970	7,557,067
2023-10-16	29.740	30.990	29.090	30.350	30.350	7,250,300
2023-10-13	29.160	30.140	28.090	29.520	29.520	17,687,449
2023-10-12	28.700	30.150	28.700	29.320	29.320	12,983,940
2023-10-11	30.960	31.390	29.918	30.190	30.190	6,830,822
2023-10-10	29.500	31.098	29.500	31.010	31.010	9,022,148
2023-10-09	30.620	30.970	28.810	29.800	29.800	10,989,190
2023-10-06	30.000	31.433	29.530	30.330	30.330	10,370,430
2023-10-05	29.010	31.020	28.779	30.000	30.000	14,806,300
2023-10-04	29.530	30.500	28.000	29.860	29.860	20,450,949
2023-10-03	28.500	31.160	27.770	30.710	30.710	36,338,941
2023-10-02	31.680	32.390	31.090	31.580	31.580	6,450,975
2023-09-29	31.750	32.800	31.500	31.580	31.580	9,802,574
2023-09-28	31.400	32.240	31.400	32.000	32.000	6,920,349
2023-09-27	31.350	32.714	31.180	32.290	32.290	5,607,206
2023-09-26	31.500	32.820	31.000	31.670	31.670	9,302,882
2023-09-25	32.230	32.624	31.530	32.280	32.280	5,816,764
2023-09-22	31.970	32.870	31.550	32.120	32.120	5,654,358

← NewerPage 13 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.