BOOHOO GROUP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	53.100	56.480	51.500	54.080	54.080	9,073,143
2023-03-28	55.000	56.200	51.940	53.140	53.140	9,802,614
2023-03-27	52.600	54.700	51.780	52.380	52.380	6,520,739
2023-03-24	53.980	54.560	52.500	53.400	53.400	14,548,510
2023-03-23	54.400	54.740	52.260	54.280	54.280	5,806,955
2023-03-22	53.200	54.360	51.440	53.860	53.860	13,239,170
2023-03-21	52.000	52.940	49.620	51.960	51.960	7,835,947
2023-03-20	49.780	51.640	48.475	49.550	49.550	11,280,930
2023-03-17	54.560	55.200	50.940	51.020	51.020	6,200,301
2023-03-16	54.000	54.400	51.640	53.840	53.840	5,359,368
2023-03-15	55.000	55.682	50.680	52.600	52.600	10,447,960
2023-03-14	52.040	56.020	50.680	55.680	55.680	7,322,764
2023-03-13	52.000	54.700	50.760	52.320	52.320	7,078,641
2023-03-10	53.200	55.000	52.080	53.100	53.100	7,447,960
2023-03-09	56.000	56.000	53.040	54.860	54.860	5,331,673
2023-03-08	55.060	57.640	53.460	54.600	54.600	5,690,619
2023-03-07	56.000	58.200	54.020	55.340	55.340	11,419,160
2023-03-06	55.900	56.794	54.924	55.760	55.760	8,259,662
2023-03-03	53.240	56.123	51.400	55.380	55.380	11,067,380
2023-03-02	50.800	53.679	49.985	53.240	53.240	10,984,660
2023-03-01	50.000	52.640	49.570	51.020	51.020	7,215,240
2023-02-28	48.900	51.600	48.550	50.320	50.320	6,431,707
2023-02-27	48.000	50.578	47.040	50.080	50.080	3,500,853
2023-02-24	49.140	49.760	47.190	48.050	48.050	6,430,218
2023-02-23	48.440	50.887	48.440	49.000	49.000	5,078,978
2023-02-22	49.530	50.402	48.230	49.260	49.260	7,029,543
2023-02-21	53.800	53.800	50.060	50.080	50.080	6,797,343
2023-02-20	55.700	55.700	51.800	52.760	52.760	14,867,810
2023-02-17	50.680	55.820	48.350	54.760	54.760	21,877,779
2023-02-16	45.600	49.500	45.600	49.000	49.000	12,686,220
2023-02-15	47.000	47.670	45.753	46.650	46.650	10,248,750
2023-02-14	50.000	51.500	46.650	46.650	46.650	28,247,189
2023-02-13	47.500	51.220	46.960	50.460	50.460	15,781,940
2023-02-10	49.000	49.360	46.350	47.250	47.250	24,490,279
2023-02-09	48.690	49.290	47.008	49.140	49.140	9,591,456
2023-02-08	47.800	49.110	46.620	47.890	47.890	9,272,803
2023-02-07	49.400	49.400	45.973	46.810	46.810	6,131,554
2023-02-06	48.320	49.690	47.880	48.800	48.800	8,519,571
2023-02-03	48.250	50.540	47.950	50.540	50.540	8,015,818
2023-02-02	46.000	50.860	44.720	49.000	49.000	18,950,721
2023-02-01	45.000	46.000	43.700	45.830	45.830	8,234,119
2023-01-31	43.640	44.849	43.140	44.140	44.140	5,484,117
2023-01-30	44.750	44.750	43.110	44.090	44.090	5,424,956
2023-01-27	42.300	44.720	41.520	44.600	44.600	8,294,624
2023-01-26	41.480	43.800	40.470	42.600	42.600	9,192,194
2023-01-25	44.300	45.830	42.453	43.050	43.050	8,891,229
2023-01-24	47.500	47.500	44.590	44.590	44.590	13,885,070
2023-01-23	47.000	47.890	44.560	45.300	45.300	11,360,880
2023-01-20	44.770	46.710	43.980	46.000	46.000	29,142,619
2023-01-19	44.340	46.320	41.970	42.410	42.410	40,104,168
2023-01-18	47.000	48.500	46.010	47.370	47.370	12,033,530
2023-01-17	44.710	48.410	44.500	48.070	48.070	16,051,360
2023-01-16	45.400	46.840	43.780	46.550	46.550	12,573,690
2023-01-13	44.000	45.275	42.010	45.130	45.130	14,093,240
2023-01-12	39.000	44.440	38.050	43.000	43.000	32,473,850
2023-01-11	37.900	39.140	37.890	38.600	38.600	8,753,725
2023-01-10	39.810	40.240	37.470	37.760	37.760	10,295,220
2023-01-09	39.500	41.190	38.960	40.250	40.250	8,521,479
2023-01-06	39.220	40.440	37.500	38.960	38.960	9,915,484
2023-01-05	37.700	40.497	37.700	39.640	39.640	18,211,350

← NewerPage 16 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.