BOOHOO GROUP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	32.660	33.600	31.890	32.180	32.180	8,087,843
2023-09-20	32.590	33.680	32.100	33.220	33.220	8,172,716
2023-09-19	31.650	32.870	31.650	32.050	32.050	19,305,150
2023-09-18	33.050	33.730	31.810	32.180	32.180	9,547,968
2023-09-15	33.750	34.870	33.060	33.200	33.200	7,244,499
2023-09-14	33.900	34.030	32.670	34.030	34.030	10,701,180
2023-09-13	33.800	33.974	33.110	33.650	33.650	5,713,087
2023-09-12	34.000	34.820	32.880	33.290	33.290	13,932,910
2023-09-11	33.120	34.210	32.950	33.990	33.990	5,918,360
2023-09-08	33.600	34.950	32.900	33.120	33.120	6,782,403
2023-09-07	35.450	35.450	33.592	33.840	33.840	6,282,343
2023-09-06	35.000	35.620	34.050	34.320	34.320	6,001,877
2023-09-05	35.330	36.293	35.020	35.130	35.130	13,444,810
2023-09-04	37.560	38.760	36.390	36.570	36.570	10,347,080
2023-09-01	35.450	39.760	35.450	37.810	37.810	30,971,471
2023-08-31	33.100	36.468	33.100	35.650	35.650	61,776,180
2023-08-30	33.700	34.180	32.800	33.160	33.160	11,293,510
2023-08-29	33.050	33.710	31.810	33.160	33.160	55,028,121
2023-08-25	32.500	33.630	32.500	32.770	32.770	5,362,919
2023-08-24	33.020	33.990	32.750	33.170	33.170	2,830,788
2023-08-23	33.860	33.860	32.590	33.220	33.220	5,976,037
2023-08-22	33.700	34.340	32.840	32.900	32.900	10,817,450
2023-08-21	32.800	34.420	32.800	33.670	33.670	7,625,465
2023-08-18	34.000	34.820	32.802	33.350	33.350	11,916,880
2023-08-17	35.890	36.530	34.610	34.910	34.910	4,617,675
2023-08-16	35.940	36.870	35.370	35.770	35.770	3,109,724
2023-08-15	36.000	36.890	35.600	36.170	36.170	4,835,728
2023-08-14	37.330	38.950	35.990	36.180	36.180	7,190,768
2023-08-11	38.000	38.760	36.710	37.330	37.330	4,118,626
2023-08-10	37.440	38.740	37.210	38.410	38.410	6,711,641
2023-08-09	38.520	39.340	37.190	37.190	37.190	6,089,628
2023-08-08	39.000	40.310	38.290	38.620	38.620	6,499,789
2023-08-07	38.500	41.112	38.500	39.200	39.200	6,589,226
2023-08-04	38.000	39.697	38.000	39.390	39.390	9,215,539
2023-08-03	38.000	38.840	37.220	38.490	38.490	9,313,972
2023-08-02	37.680	38.460	37.045	37.470	37.470	6,445,681
2023-08-01	38.620	39.490	38.070	38.490	38.490	5,517,059
2023-07-31	39.000	40.200	38.610	38.930	38.930	8,836,610
2023-07-28	38.250	39.540	37.250	39.370	39.370	6,622,926
2023-07-27	36.710	40.000	35.500	38.020	38.020	19,656,270
2023-07-26	34.640	36.620	34.520	36.590	36.590	50,940,219
2023-07-25	35.310	35.900	34.207	34.930	34.930	39,373,102
2023-07-24	35.400	35.800	34.270	35.190	35.190	3,389,743
2023-07-21	36.290	36.560	34.760	35.810	35.810	9,692,266
2023-07-20	37.200	37.200	35.950	36.280	36.280	10,869,640
2023-07-19	35.160	36.870	34.580	36.480	36.480	15,768,530
2023-07-18	34.510	35.150	34.280	35.000	35.000	12,788,100
2023-07-17	35.000	35.490	33.420	34.780	34.780	10,807,890
2023-07-14	35.500	36.250	35.221	35.610	35.610	5,747,928
2023-07-13	35.600	36.819	35.600	35.740	35.740	8,726,194
2023-07-12	33.400	36.233	33.400	35.530	35.530	18,558,971
2023-07-11	32.500	34.900	32.500	34.650	34.650	9,004,529
2023-07-10	33.120	33.880	32.510	33.630	33.630	5,285,174
2023-07-07	32.500	33.443	32.030	33.090	33.090	4,170,725
2023-07-06	33.460	33.990	32.500	32.770	32.770	6,691,235
2023-07-05	34.900	34.900	33.510	33.780	33.780	2,801,824
2023-07-04	34.000	34.710	33.610	34.260	34.260	3,582,404
2023-07-03	33.000	34.890	33.000	33.870	33.870	5,069,560
2023-06-30	32.900	34.360	32.510	33.890	33.890	8,702,234
2023-06-29	34.460	34.500	32.900	32.930	32.930	14,926,540

← NewerPage 14 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.