BOOHOO GROUP PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 17.350 | 17.500 | 17.000 | 17.000 | 17.000 | 1,517,863 |
| 2026-04-29 | 17.250 | 17.500 | 17.000 | 17.200 | 17.200 | 3,809,179 |
| 2026-04-28 | 17.250 | 18.000 | 17.000 | 17.250 | 17.250 | 1,558,347 |
| 2026-04-27 | 17.250 | 18.000 | 17.000 | 17.500 | 17.500 | 1,130,307 |
| 2026-04-24 | 17.250 | 17.500 | 17.000 | 17.500 | 17.500 | 823,011 |
| 2026-04-23 | 17.500 | 18.000 | 17.000 | 18.000 | 18.000 | 3,514,575 |
| 2026-04-22 | 17.500 | 18.000 | 17.000 | 17.500 | 17.500 | 1,402,708 |
| 2026-04-21 | 17.500 | 18.000 | 17.000 | 17.400 | 17.400 | 1,111,615 |
| 2026-04-20 | 18.000 | 18.500 | 17.000 | 17.400 | 17.400 | 1,487,905 |
| 2026-04-17 | 17.250 | 18.500 | 17.000 | 17.500 | 17.500 | 2,176,397 |
| 2026-04-16 | 17.250 | 17.500 | 17.000 | 17.500 | 17.500 | 1,051,144 |
| 2026-04-15 | 17.250 | 17.500 | 16.500 | 17.000 | 17.000 | 6,199,631 |
| 2026-04-14 | 17.250 | 17.500 | 17.000 | 17.250 | 17.250 | 3,248,201 |
| 2026-04-13 | 17.250 | 17.500 | 16.775 | 17.000 | 17.000 | 2,931,652 |
| 2026-04-10 | 17.500 | 18.000 | 17.000 | 17.500 | 17.500 | 1,318,928 |
| 2026-04-09 | 17.750 | 18.000 | 17.000 | 17.500 | 17.500 | 1,412,634 |
| 2026-04-08 | 17.250 | 18.000 | 17.000 | 17.750 | 17.750 | 5,030,503 |
| 2026-04-07 | 17.250 | 17.500 | 17.000 | 17.100 | 17.100 | 1,399,379 |
| 2026-04-02 | 17.750 | 18.000 | 17.000 | 17.250 | 17.250 | 1,833,604 |
| 2026-04-01 | 17.750 | 18.500 | 17.500 | 18.000 | 18.000 | 8,273,695 |
| 2026-03-31 | 17.750 | 18.500 | 17.500 | 17.900 | 17.900 | 4,159,108 |
| 2026-03-30 | 18.000 | 18.940 | 17.500 | 17.750 | 17.750 | 16,391,541 |
| 2026-03-27 | 17.500 | 18.000 | 17.000 | 17.340 | 17.340 | 745,958 |
| 2026-03-26 | 17.750 | 18.000 | 17.000 | 17.600 | 17.600 | 791,974 |
| 2026-03-25 | 17.000 | 18.500 | 16.720 | 18.000 | 18.000 | 4,545,228 |
| 2026-03-24 | 17.250 | 17.500 | 16.677 | 17.000 | 17.000 | 1,120,587 |
| 2026-03-23 | 17.250 | 18.000 | 16.210 | 17.250 | 17.250 | 4,302,391 |
| 2026-03-20 | 17.750 | 18.000 | 17.500 | 17.640 | 17.640 | 1,282,847 |
| 2026-03-19 | 18.750 | 19.000 | 17.000 | 17.750 | 17.750 | 4,247,350 |
| 2026-03-18 | 19.500 | 20.000 | 18.500 | 18.700 | 18.700 | 2,056,173 |
| 2026-03-17 | 19.500 | 20.000 | 19.000 | 19.500 | 19.500 | 998,679 |
| 2026-03-16 | 20.750 | 21.000 | 19.226 | 20.000 | 20.000 | 4,674,220 |
| 2026-03-13 | 20.750 | 21.000 | 20.500 | 20.500 | 20.500 | 1,910,280 |
| 2026-03-12 | 21.250 | 21.500 | 20.500 | 20.750 | 20.750 | 1,278,832 |
| 2026-03-11 | 21.500 | 22.000 | 21.000 | 21.250 | 21.250 | 868,533 |
| 2026-03-10 | 21.000 | 22.000 | 20.500 | 22.000 | 22.000 | 6,275,247 |
| 2026-03-09 | 21.250 | 21.500 | 20.000 | 21.000 | 21.000 | 2,526,728 |
| 2026-03-06 | 21.250 | 22.000 | 21.000 | 21.250 | 21.250 | 2,896,905 |
| 2026-03-05 | 21.250 | 22.000 | 21.000 | 21.500 | 21.500 | 2,369,185 |
| 2026-03-04 | 21.000 | 21.500 | 20.500 | 21.200 | 21.200 | 8,598,204 |
| 2026-03-03 | 21.500 | 22.000 | 21.000 | 21.250 | 21.250 | 17,884,189 |
| 2026-03-02 | 21.750 | 21.780 | 21.000 | 21.500 | 21.500 | 1,614,139 |
| 2026-02-27 | 21.500 | 22.500 | 21.000 | 22.000 | 22.000 | 2,125,403 |
| 2026-02-26 | 21.000 | 22.000 | 20.500 | 21.500 | 21.500 | 7,623,090 |
| 2026-02-25 | 20.500 | 21.450 | 20.000 | 21.000 | 21.000 | 8,943,749 |
| 2026-02-24 | 20.500 | 21.000 | 20.000 | 20.500 | 20.500 | 5,527,706 |
| 2026-02-23 | 20.250 | 21.000 | 19.500 | 20.400 | 20.400 | 2,899,566 |
| 2026-02-20 | 20.250 | 21.000 | 19.500 | 19.500 | 19.500 | 4,448,636 |
| 2026-02-19 | 18.750 | 20.500 | 18.500 | 20.250 | 20.250 | 27,948,543 |
| 2026-02-18 | 19.000 | 19.500 | 17.900 | 18.000 | 18.000 | 7,331,996 |
| 2026-02-17 | 20.750 | 21.500 | 18.500 | 18.900 | 18.900 | 15,701,013 |
| 2026-02-16 | 22.250 | 22.500 | 21.500 | 22.500 | 22.500 | 1,472,142 |
| 2026-02-13 | 22.250 | 22.500 | 22.000 | 22.500 | 22.500 | 1,671,624 |
| 2026-02-12 | 23.000 | 23.000 | 22.000 | 22.000 | 22.000 | 4,118,802 |
| 2026-02-11 | 22.000 | 23.355 | 21.500 | 22.500 | 22.500 | 5,324,235 |
| 2026-02-10 | 22.250 | 22.500 | 21.000 | 22.500 | 22.500 | 3,423,750 |
| 2026-02-09 | 22.250 | 22.500 | 21.500 | 22.000 | 22.000 | 1,923,444 |
| 2026-02-06 | 22.500 | 23.000 | 22.000 | 22.000 | 22.000 | 1,729,594 |
| 2026-02-05 | 22.750 | 23.400 | 22.000 | 23.150 | 23.150 | 3,602,561 |
| 2026-02-04 | 23.500 | 23.500 | 22.500 | 22.500 | 22.500 | 2,656,348 |
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.