BOOHOO GROUP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	34.500	35.390	33.220	34.460	34.460	9,519,905
2023-06-27	34.380	34.610	33.120	34.570	34.570	11,718,210
2023-06-26	33.030	34.310	33.030	33.350	33.350	3,699,399
2023-06-23	34.000	35.350	33.470	33.470	33.470	9,386,501
2023-06-22	33.870	34.920	32.756	34.160	34.160	10,747,080
2023-06-21	34.280	35.980	33.940	34.330	34.330	14,677,540
2023-06-20	34.000	36.140	33.870	34.200	34.200	35,173,059
2023-06-19	32.630	35.000	31.860	34.900	34.900	98,341,969
2023-06-16	33.160	34.820	32.210	32.800	32.800	25,978,711
2023-06-15	33.490	34.960	32.283	32.630	32.630	18,948,660
2023-06-14	34.900	34.900	31.910	33.000	33.000	21,293,699
2023-06-13	34.200	35.180	34.000	34.570	34.570	9,927,124
2023-06-12	35.000	35.100	33.870	34.860	34.860	8,905,770
2023-06-09	37.000	38.590	34.330	34.660	34.660	18,789,070
2023-06-08	37.770	38.870	37.010	37.930	37.930	4,285,541
2023-06-07	38.950	40.370	37.685	37.770	37.770	6,150,949
2023-06-06	40.270	41.010	38.739	38.770	38.770	10,133,510
2023-06-05	39.080	41.321	39.080	40.630	40.630	7,385,484
2023-06-02	38.350	40.349	37.670	40.070	40.070	5,331,292
2023-06-01	39.500	39.980	37.260	38.010	38.010	7,570,925
2023-05-31	41.150	41.920	39.110	39.410	39.410	13,544,550
2023-05-30	41.170	42.310	41.010	41.420	41.420	6,397,350
2023-05-26	42.300	43.980	41.130	41.860	41.860	8,522,689
2023-05-25	43.500	44.980	42.850	43.010	43.010	7,326,288
2023-05-24	45.000	45.000	42.776	43.840	43.840	9,258,842
2023-05-23	43.000	43.780	42.310	43.420	43.420	6,613,936
2023-05-22	42.870	44.660	42.230	43.320	43.320	3,959,083
2023-05-19	45.030	46.930	42.727	42.960	42.960	11,981,960
2023-05-18	41.350	44.850	40.310	44.090	44.090	15,170,970
2023-05-17	41.000	42.420	38.625	41.400	41.400	19,106,750
2023-05-16	43.900	45.020	40.060	41.050	41.050	26,599,961
2023-05-15	40.010	40.900	37.660	38.450	38.450	11,646,480
2023-05-12	40.000	41.500	40.000	40.210	40.210	8,265,417
2023-05-11	38.500	40.050	37.650	39.650	39.650	11,560,580
2023-05-10	42.000	42.200	37.330	37.570	37.570	37,447,879
2023-05-09	46.550	47.050	42.330	43.090	43.090	19,522,320
2023-05-05	46.760	49.126	46.350	46.590	46.590	6,451,367
2023-05-04	49.850	49.850	47.393	47.480	47.480	6,332,276
2023-05-03	48.890	49.980	48.710	49.040	49.040	4,356,963
2023-05-02	49.000	51.160	48.620	48.950	48.950	7,033,022
2023-04-28	49.100	50.480	48.775	49.280	49.280	5,282,387
2023-04-27	50.060	51.400	49.000	49.260	49.260	11,492,730
2023-04-26	51.800	52.120	48.670	50.080	50.080	6,922,171
2023-04-25	52.000	53.480	50.420	50.600	50.600	6,735,389
2023-04-24	50.880	53.740	50.100	52.420	52.420	4,813,038
2023-04-21	52.800	52.800	50.320	52.000	52.000	19,456,820
2023-04-20	49.860	52.740	49.000	52.180	52.180	6,359,866
2023-04-19	50.580	52.340	50.000	50.420	50.420	10,943,350
2023-04-18	55.500	56.100	53.000	53.040	53.040	5,326,622
2023-04-17	52.060	55.553	51.200	55.120	55.120	15,683,510
2023-04-14	52.000	52.920	50.920	52.440	52.440	5,864,536
2023-04-13	54.000	54.120	51.240	51.800	51.800	3,739,724
2023-04-12	54.100	56.120	52.780	52.780	52.780	7,661,850
2023-04-11	55.880	57.780	54.020	54.200	54.200	6,315,558
2023-04-06	55.000	57.280	54.760	55.420	55.420	12,676,030
2023-04-05	57.160	57.900	55.420	56.020	56.020	5,976,821
2023-04-04	59.000	59.480	57.348	57.760	57.760	3,959,223
2023-04-03	58.000	60.940	57.740	58.440	58.440	9,241,011
2023-03-31	57.420	60.360	55.520	59.500	59.500	15,363,670
2023-03-30	54.080	57.900	53.120	57.500	57.500	10,299,560

← NewerPage 15 of 22 · 1,262 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.