BOOHOO GROUP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	37.600	38.952	36.540	38.080	38.080	6,190,560
2023-01-03	35.500	37.792	35.500	36.920	36.920	13,026,520
2022-12-30	35.320	36.140	35.080	35.430	35.430	3,189,941
2022-12-29	33.000	36.344	32.650	36.000	36.000	9,983,660
2022-12-28	34.280	35.140	33.166	33.890	33.890	13,647,580
2022-12-23	34.000	35.000	32.945	34.750	34.750	9,713,914
2022-12-22	36.000	37.100	34.770	34.950	34.950	10,006,470
2022-12-21	35.930	38.030	35.786	36.270	36.270	7,933,771
2022-12-20	36.040	37.140	35.710	36.470	36.470	2,906,772
2022-12-19	36.000	37.960	36.000	36.850	36.850	7,737,054
2022-12-16	37.420	37.870	36.040	36.470	36.470	9,659,173
2022-12-15	39.000	39.930	37.500	37.690	37.690	7,274,008
2022-12-14	40.210	40.890	36.805	39.870	39.870	21,500,840
2022-12-13	41.380	42.890	39.880	40.300	40.300	16,678,770
2022-12-12	41.500	41.700	39.640	41.020	41.020	10,936,000
2022-12-09	43.730	44.850	41.570	41.720	41.720	7,067,700
2022-12-08	44.830	45.320	43.700	43.790	43.790	4,931,551
2022-12-07	45.400	45.895	43.920	44.820	44.820	25,558,949
2022-12-06	44.800	46.270	44.280	45.440	45.440	7,371,764
2022-12-05	46.470	48.270	44.760	45.550	45.550	12,128,760
2022-12-02	43.080	46.990	43.080	45.750	45.750	11,736,420
2022-12-01	42.620	45.000	41.200	43.680	43.680	14,548,900
2022-11-30	40.260	42.180	39.706	41.630	41.630	34,596,719
2022-11-29	39.700	41.198	39.000	39.440	39.440	15,078,630
2022-11-28	40.000	42.305	38.410	41.140	41.140	7,974,403
2022-11-25	40.000	41.950	38.152	40.050	40.050	13,090,390
2022-11-24	38.710	41.820	38.590	41.370	41.370	14,832,030
2022-11-23	35.150	38.890	35.010	38.380	38.380	19,186,320
2022-11-22	39.400	40.310	38.020	38.810	38.810	12,292,980
2022-11-21	41.170	43.160	39.000	39.700	39.700	20,988,580
2022-11-18	43.620	45.990	42.000	43.030	43.030	6,258,982
2022-11-17	45.190	46.990	43.610	44.000	44.000	8,750,378
2022-11-16	48.000	49.640	45.010	45.660	45.660	22,576,609
2022-11-15	50.320	51.920	48.040	48.400	48.400	13,132,170
2022-11-14	54.980	55.177	51.500	51.780	51.780	12,754,020
2022-11-11	52.020	56.680	50.480	53.760	53.760	23,771,680
2022-11-10	47.500	51.620	44.510	50.700	50.700	13,812,940
2022-11-09	47.530	48.820	46.000	46.260	46.260	8,101,195
2022-11-08	48.790	48.880	45.010	47.660	47.660	14,487,620
2022-11-07	45.820	49.490	42.940	46.770	46.770	18,127,160
2022-11-04	40.900	45.750	40.900	45.200	45.200	12,970,160
2022-11-03	42.300	43.200	40.940	42.070	42.070	7,883,559
2022-11-02	45.630	46.323	42.450	42.770	42.770	14,222,420
2022-11-01	42.540	47.610	40.510	47.260	47.260	15,613,660
2022-10-31	41.800	43.390	39.500	40.590	40.590	8,654,233
2022-10-28	44.000	44.000	41.790	42.090	42.090	8,246,466
2022-10-27	44.620	45.750	42.010	44.890	44.890	10,198,260
2022-10-26	40.060	45.980	40.050	45.020	45.020	12,803,580
2022-10-25	37.480	40.500	36.130	40.450	40.450	8,515,385
2022-10-24	39.500	39.500	36.440	37.330	37.330	10,682,850
2022-10-21	40.790	40.790	37.630	38.020	38.020	6,714,925
2022-10-20	38.000	40.810	37.770	40.340	40.340	7,170,923
2022-10-19	38.140	40.830	38.000	38.310	38.310	5,870,306
2022-10-18	37.500	41.990	37.500	39.580	39.580	7,248,101
2022-10-17	38.700	39.910	37.270	39.020	39.020	9,656,430
2022-10-14	38.100	40.654	37.780	38.740	38.740	12,137,360
2022-10-13	35.500	39.170	35.280	38.580	38.580	15,874,790
2022-10-12	36.870	37.170	35.450	35.840	35.840	9,714,770
2022-10-11	36.860	37.980	35.200	37.440	37.440	8,163,237
2022-10-10	36.200	36.210	34.670	35.470	35.470	10,375,570

← NewerPage 17 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.