BOOHOO GROUP PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-14 | 55.100 | 57.820 | 54.080 | 55.200 | 55.200 | 7,766,867 |
| 2022-07-13 | 55.080 | 56.780 | 53.951 | 56.280 | 56.280 | 12,380,530 |
| 2022-07-12 | 55.420 | 56.240 | 52.760 | 55.200 | 55.200 | 9,037,100 |
| 2022-07-11 | 57.500 | 60.112 | 55.960 | 55.960 | 55.960 | 5,447,328 |
| 2022-07-08 | 60.760 | 61.525 | 58.260 | 59.640 | 59.640 | 7,217,952 |
| 2022-07-07 | 57.600 | 60.100 | 57.060 | 59.540 | 59.540 | 5,753,810 |
| 2022-07-06 | 55.900 | 57.772 | 54.660 | 57.100 | 57.100 | 12,133,470 |
| 2022-07-05 | 55.240 | 57.200 | 51.400 | 55.060 | 55.060 | 14,398,800 |
| 2022-07-04 | 55.000 | 56.880 | 55.000 | 55.480 | 55.480 | 4,751,158 |
| 2022-07-01 | 53.520 | 57.420 | 52.897 | 56.160 | 56.160 | 8,432,165 |
| 2022-06-30 | 53.700 | 55.520 | 51.870 | 54.920 | 54.920 | 10,925,750 |
| 2022-06-29 | 55.320 | 57.140 | 54.820 | 54.820 | 54.820 | 5,963,489 |
| 2022-06-28 | 58.960 | 59.620 | 56.780 | 56.780 | 56.780 | 8,416,262 |
| 2022-06-27 | 59.020 | 61.792 | 58.554 | 58.940 | 58.940 | 7,275,551 |
| 2022-06-24 | 60.820 | 60.820 | 56.540 | 58.600 | 58.600 | 11,852,120 |
| 2022-06-23 | 61.000 | 62.160 | 58.740 | 59.320 | 59.320 | 11,007,140 |
| 2022-06-22 | 61.500 | 62.960 | 59.169 | 61.260 | 61.260 | 15,644,640 |
| 2022-06-21 | 62.560 | 65.260 | 61.780 | 62.580 | 62.580 | 8,550,718 |
| 2022-06-20 | 62.180 | 68.860 | 62.180 | 65.140 | 65.140 | 15,581,760 |
| 2022-06-17 | 55.000 | 65.780 | 55.000 | 64.960 | 64.960 | 18,203,430 |
| 2022-06-16 | 64.600 | 64.600 | 52.602 | 57.620 | 57.620 | 40,808,680 |
| 2022-06-15 | 65.240 | 66.960 | 63.128 | 64.940 | 64.940 | 32,879,309 |
| 2022-06-14 | 68.460 | 68.460 | 63.278 | 63.600 | 63.600 | 13,294,340 |
| 2022-06-13 | 68.960 | 69.376 | 65.770 | 66.500 | 66.500 | 12,753,030 |
| 2022-06-10 | 73.000 | 73.593 | 70.120 | 70.440 | 70.440 | 10,257,010 |
| 2022-06-09 | 77.580 | 77.620 | 73.530 | 73.540 | 73.540 | 8,892,575 |
| 2022-06-08 | 77.000 | 79.400 | 75.620 | 78.360 | 78.360 | 8,917,534 |
| 2022-06-07 | 83.000 | 83.480 | 76.580 | 77.000 | 77.000 | 9,209,679 |
| 2022-06-06 | 82.800 | 85.000 | 81.360 | 83.540 | 83.540 | 5,379,578 |
| 2022-06-01 | 87.520 | 87.520 | 82.400 | 82.400 | 82.400 | 6,550,162 |
| 2022-05-31 | 87.620 | 88.880 | 84.587 | 85.520 | 85.520 | 7,234,120 |
| 2022-05-30 | 87.520 | 92.280 | 85.740 | 89.680 | 89.680 | 11,159,550 |
| 2022-05-27 | 86.500 | 87.480 | 83.380 | 84.920 | 84.920 | 5,671,206 |
| 2022-05-26 | 82.000 | 86.920 | 79.586 | 86.380 | 86.380 | 11,377,000 |
| 2022-05-25 | 76.600 | 81.260 | 75.612 | 80.180 | 80.180 | 7,569,248 |
| 2022-05-24 | 82.300 | 82.680 | 77.060 | 77.340 | 77.340 | 16,709,090 |
| 2022-05-23 | 80.060 | 84.536 | 79.840 | 82.520 | 82.520 | 10,330,110 |
| 2022-05-20 | 80.920 | 83.180 | 79.149 | 81.120 | 81.120 | 8,994,540 |
| 2022-05-19 | 76.180 | 81.328 | 75.262 | 80.220 | 80.220 | 7,134,841 |
| 2022-05-18 | 81.800 | 83.330 | 76.700 | 77.040 | 77.040 | 6,029,176 |
| 2022-05-17 | 79.900 | 82.485 | 79.840 | 81.840 | 81.840 | 11,221,450 |
| 2022-05-16 | 78.760 | 80.345 | 77.581 | 79.660 | 79.660 | 4,787,694 |
| 2022-05-13 | 76.800 | 82.780 | 76.800 | 81.800 | 81.800 | 12,164,050 |
| 2022-05-12 | 71.000 | 79.000 | 70.800 | 78.920 | 78.920 | 9,743,786 |
| 2022-05-11 | 74.280 | 76.140 | 72.620 | 74.400 | 74.400 | 8,029,408 |
| 2022-05-10 | 70.540 | 75.640 | 70.352 | 73.800 | 73.800 | 12,954,100 |
| 2022-05-09 | 71.720 | 74.400 | 69.760 | 70.280 | 70.280 | 12,679,740 |
| 2022-05-06 | 71.400 | 74.420 | 70.100 | 74.040 | 74.040 | 14,968,910 |
| 2022-05-05 | 70.100 | 75.600 | 70.100 | 74.980 | 74.980 | 22,584,660 |
| 2022-05-04 | 70.000 | 75.700 | 65.660 | 70.080 | 70.080 | 48,166,879 |
| 2022-05-03 | 80.720 | 82.500 | 79.600 | 80.000 | 80.000 | 14,470,020 |
| 2022-04-29 | 80.540 | 82.624 | 78.600 | 81.240 | 81.240 | 11,653,040 |
| 2022-04-28 | 77.340 | 85.060 | 76.300 | 80.540 | 80.540 | 13,431,260 |
| 2022-04-27 | 81.060 | 82.108 | 74.100 | 75.480 | 75.480 | 20,715,910 |
| 2022-04-26 | 87.900 | 89.820 | 80.396 | 80.480 | 80.480 | 9,678,188 |
| 2022-04-25 | 85.140 | 88.120 | 84.040 | 87.680 | 87.680 | 7,030,467 |
| 2022-04-22 | 87.660 | 89.540 | 86.880 | 87.380 | 87.380 | 10,271,620 |
| 2022-04-21 | 88.720 | 90.400 | 86.840 | 89.840 | 89.840 | 8,270,790 |
| 2022-04-20 | 90.380 | 91.200 | 87.280 | 87.680 | 87.680 | 6,714,418 |
| 2022-04-19 | 93.000 | 93.000 | 87.560 | 90.540 | 90.540 | 10,302,740 |
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.