BOOHOO GROUP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	36.200	36.210	34.670	35.470	35.470	10,375,570
2022-10-07	36.950	37.470	35.880	36.200	36.200	9,830,507
2022-10-06	36.790	38.570	36.200	37.580	37.580	9,419,045
2022-10-05	38.700	39.670	36.690	36.840	36.840	6,648,337
2022-10-04	37.500	38.980	36.320	38.540	38.540	11,149,550
2022-10-03	35.500	37.500	35.500	36.200	36.200	9,799,462
2022-09-30	39.840	39.960	35.530	36.450	36.450	19,393,061
2022-09-29	38.500	39.080	36.454	38.300	38.300	13,546,870
2022-09-28	32.960	40.800	30.000	39.650	39.650	36,557,191
2022-09-27	39.030	40.663	36.426	36.730	36.730	11,560,430
2022-09-26	38.880	40.490	36.380	39.660	39.660	23,578,881
2022-09-23	41.660	42.990	38.910	39.860	39.860	13,141,430
2022-09-22	40.020	43.460	40.020	42.410	42.410	10,413,950
2022-09-21	40.380	42.190	39.730	41.940	41.940	10,221,460
2022-09-20	41.940	42.940	39.730	40.570	40.570	17,599,150
2022-09-16	40.100	42.680	40.100	41.960	41.960	6,817,870
2022-09-15	41.000	41.560	40.450	41.060	41.060	8,013,006
2022-09-14	41.000	42.700	40.460	41.090	41.090	18,358,961
2022-09-13	45.400	45.400	41.550	41.680	41.680	12,236,950
2022-09-12	43.990	46.365	43.591	45.410	45.410	10,453,680
2022-09-09	42.000	46.090	42.000	44.050	44.050	12,301,520
2022-09-08	43.630	46.310	41.100	43.250	43.250	10,183,570
2022-09-07	44.690	46.150	43.090	45.470	45.470	5,688,903
2022-09-06	44.600	48.810	42.690	44.450	44.450	12,941,620
2022-09-05	42.340	43.890	40.774	43.170	43.170	34,842,199
2022-09-02	40.620	48.000	40.300	44.200	44.200	11,988,100
2022-09-01	42.000	42.910	39.060	40.610	40.610	15,298,150
2022-08-31	45.640	45.640	41.520	41.810	41.810	8,667,740
2022-08-30	41.790	45.700	41.470	43.620	43.620	10,292,330
2022-08-26	46.040	47.920	43.000	43.410	43.410	12,627,530
2022-08-25	46.500	47.920	45.000	45.690	45.690	10,878,060
2022-08-24	46.270	47.785	45.297	47.040	47.040	10,114,940
2022-08-23	48.500	49.560	45.460	46.770	46.770	13,660,860
2022-08-22	52.700	53.940	48.350	48.560	48.560	13,466,020
2022-08-19	55.400	55.400	52.500	53.080	53.080	8,053,462
2022-08-18	57.820	58.940	54.520	55.400	55.400	10,315,550
2022-08-17	62.180	62.840	57.540	57.540	57.540	8,691,696
2022-08-16	62.000	63.940	60.920	61.340	61.340	7,669,085
2022-08-15	62.600	64.200	62.020	62.300	62.300	4,059,278
2022-08-12	62.980	72.000	61.280	63.260	63.260	4,890,680
2022-08-11	64.420	65.400	61.900	62.220	62.220	5,805,202
2022-08-10	59.600	64.640	57.555	64.000	64.000	9,209,086
2022-08-09	64.800	64.800	58.580	59.020	59.020	9,263,090
2022-08-08	64.800	65.220	61.420	63.120	63.120	5,334,459
2022-08-05	65.000	67.540	63.260	63.400	63.400	5,584,379
2022-08-04	65.620	72.960	63.800	66.520	66.520	9,328,351
2022-08-03	59.500	66.000	59.000	65.560	65.560	6,746,643
2022-08-02	63.040	64.260	59.603	60.840	60.840	6,531,706
2022-08-01	66.940	67.980	63.980	64.300	64.300	7,433,794
2022-07-29	68.700	68.700	66.560	67.080	67.080	6,299,180
2022-07-28	67.500	69.360	65.540	66.100	66.100	6,371,393
2022-07-27	63.000	67.500	63.000	66.080	66.080	5,551,250
2022-07-26	68.900	68.900	64.355	65.380	65.380	10,581,190
2022-07-25	66.780	69.860	65.200	68.320	68.320	9,250,286
2022-07-22	66.000	67.738	63.186	67.120	67.120	10,038,580
2022-07-21	62.340	65.360	61.720	64.180	64.180	8,415,383
2022-07-20	62.400	62.700	59.680	62.560	62.560	7,022,932
2022-07-19	59.980	60.720	58.420	60.500	60.500	5,056,472
2022-07-18	58.000	60.500	58.000	60.000	60.000	7,623,768
2022-07-15	57.000	58.100	53.940	57.940	57.940	6,513,545

← NewerPage 18 of 22 · 1,268 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.