BOOHOO GROUP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	106.45	111.80	104.80	105.15	105.15	9,608,336
2022-01-19	108.00	110.81	106.73	106.85	106.85	11,156,960
2022-01-18	112.90	114.35	107.40	109.15	109.15	13,111,370
2022-01-17	109.45	112.90	108.50	112.90	112.90	8,722,222
2022-01-14	117.40	119.88	107.55	108.20	108.20	20,899,529
2022-01-13	111.60	122.33	111.60	121.05	121.05	24,748,689
2022-01-12	115.60	118.00	111.15	111.55	111.55	13,381,270
2022-01-11	111.15	115.30	110.00	114.80	114.80	12,452,940
2022-01-10	113.00	113.25	108.08	109.35	109.35	11,276,860
2022-01-07	109.05	114.95	108.65	112.70	112.70	13,795,300
2022-01-06	116.35	118.40	107.90	110.15	110.15	18,901,990
2022-01-05	118.05	119.72	115.76	118.05	118.05	11,653,790
2022-01-04	124.50	125.90	117.05	118.35	118.35	14,793,190
2021-12-31	123.90	125.40	121.57	123.20	123.20	5,913,387
2021-12-30	125.00	125.17	117.28	123.40	123.40	10,663,610
2021-12-29	123.15	128.40	121.99	122.85	122.85	16,908,430
2021-12-24	118.65	123.95	117.55	123.00	123.00	6,601,601
2021-12-23	120.15	123.83	116.00	119.30	119.30	19,089,619
2021-12-22	117.55	124.80	114.95	115.35	115.35	22,709,150
2021-12-21	105.00	117.85	105.00	117.05	117.05	22,939,689
2021-12-20	104.75	111.65	102.60	103.90	103.90	23,374,449
2021-12-17	101.20	120.44	96.788	107.90	107.90	53,480,090
2021-12-16	114.80	123.60	104.35	106.05	106.05	80,346,430
2021-12-15	140.65	148.60	132.20	137.85	137.85	14,999,220
2021-12-14	149.25	150.10	140.05	140.45	140.45	11,139,840
2021-12-13	158.00	158.10	147.70	147.70	147.70	7,841,584
2021-12-10	158.75	160.20	154.40	154.55	154.55	10,783,550
2021-12-09	164.00	164.10	158.25	160.90	160.90	8,398,531
2021-12-08	168.70	170.25	162.95	164.25	164.25	11,613,840
2021-12-07	163.95	167.65	162.10	167.05	167.05	8,978,772
2021-12-06	159.15	163.10	158.87	161.50	161.50	6,114,765
2021-12-03	165.00	165.00	158.25	158.90	158.90	7,833,259
2021-12-02	167.20	169.85	160.60	160.80	160.80	17,684,830
2021-12-01	168.35	172.80	166.60	169.80	169.80	4,740,981
2021-11-30	170.00	172.30	165.20	165.20	165.20	10,503,550
2021-11-29	175.75	177.10	171.15	171.50	171.50	6,341,587
2021-11-26	171.35	178.35	161.30	174.30	174.30	7,067,440
2021-11-25	176.35	177.00	173.70	175.00	175.00	4,124,024
2021-11-24	179.30	179.30	172.45	175.25	175.25	5,230,686
2021-11-23	180.30	182.15	173.30	178.65	178.65	7,833,769
2021-11-22	191.30	193.40	180.20	180.30	180.30	6,696,165
2021-11-19	186.10	191.55	183.90	191.30	191.30	5,134,158
2021-11-18	192.50	193.38	183.80	184.35	184.35	7,312,799
2021-11-17	191.05	194.30	188.55	192.00	192.00	5,329,153
2021-11-16	204.80	204.80	190.65	191.20	191.20	7,080,291
2021-11-15	202.00	203.90	199.30	202.70	202.70	9,529,979
2021-11-12	198.00	200.30	195.60	200.00	200.00	3,498,983
2021-11-11	202.80	204.50	196.50	198.30	198.30	7,346,698
2021-11-10	194.80	203.30	194.30	202.10	202.10	10,552,100
2021-11-09	189.40	196.45	188.29	196.45	196.45	7,791,726
2021-11-08	197.05	197.05	188.15	190.40	190.40	5,795,118
2021-11-05	193.30	200.00	192.50	193.60	193.60	9,153,212
2021-11-04	187.80	198.00	187.80	193.20	193.20	12,215,260
2021-11-03	186.95	191.95	182.39	185.10	185.10	10,100,940
2021-11-02	183.45	188.10	181.25	186.05	186.05	10,393,060
2021-11-01	186.20	186.35	181.25	182.95	182.95	7,041,371
2021-10-29	183.95	185.40	181.75	181.75	181.75	4,269,762
2021-10-28	186.85	188.25	180.60	185.00	185.00	7,683,062
2021-10-27	190.00	191.60	185.65	186.65	186.65	6,627,669
2021-10-26	197.10	197.10	187.55	190.85	190.85	8,619,207

← NewerPage 21 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.