BOOHOO GROUP PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 24.000 | 24.500 | 23.000 | 23.400 | 23.400 | 1,738,448 |
| 2026-02-02 | 24.250 | 24.500 | 23.500 | 24.200 | 24.200 | 8,236,377 |
| 2026-01-30 | 23.750 | 25.000 | 23.500 | 25.000 | 25.000 | 1,896,853 |
| 2026-01-29 | 25.250 | 25.500 | 23.500 | 23.800 | 23.800 | 2,759,016 |
| 2026-01-28 | 26.250 | 27.000 | 25.000 | 25.100 | 25.100 | 21,428,898 |
| 2026-01-27 | 23.750 | 24.500 | 22.500 | 23.800 | 23.800 | 1,499,228 |
| 2026-01-26 | 23.750 | 25.000 | 23.000 | 23.800 | 23.800 | 20,490,922 |
| 2026-01-23 | 23.000 | 24.000 | 22.500 | 23.500 | 23.500 | 6,876,613 |
| 2026-01-22 | 22.250 | 23.500 | 22.000 | 23.000 | 23.000 | 4,196,620 |
| 2026-01-21 | 20.500 | 22.250 | 20.000 | 22.000 | 22.000 | 2,466,618 |
| 2026-01-20 | 22.000 | 22.000 | 20.000 | 21.100 | 21.100 | 3,810,932 |
| 2026-01-19 | 21.750 | 22.500 | 21.550 | 21.700 | 21.700 | 6,249,350 |
| 2026-01-16 | 22.000 | 22.000 | 21.500 | 21.900 | 21.900 | 3,654,561 |
| 2026-01-15 | 22.000 | 22.500 | 21.500 | 22.000 | 22.000 | 4,073,551 |
| 2026-01-14 | 22.250 | 22.500 | 21.500 | 22.000 | 22.000 | 1,005,990 |
| 2026-01-13 | 23.000 | 23.500 | 22.000 | 22.100 | 22.100 | 2,891,799 |
| 2026-01-12 | 22.250 | 23.000 | 21.500 | 23.000 | 23.000 | 4,146,089 |
| 2026-01-09 | 22.125 | 22.500 | 20.938 | 21.500 | 21.500 | 2,826,905 |
| 2026-01-08 | 22.500 | 23.500 | 21.800 | 22.000 | 22.000 | 3,348,645 |
| 2026-01-07 | 24.500 | 25.000 | 22.000 | 23.000 | 23.000 | 3,027,408 |
| 2026-01-06 | 23.750 | 25.000 | 23.500 | 24.500 | 24.500 | 5,212,163 |
| 2026-01-05 | 23.000 | 25.000 | 22.500 | 23.650 | 23.650 | 5,423,220 |
| 2026-01-02 | 23.250 | 24.000 | 22.500 | 23.000 | 23.000 | 1,678,125 |
| 2025-12-31 | 22.500 | 24.500 | 22.000 | 23.250 | 23.250 | 2,646,201 |
| 2025-12-30 | 20.500 | 23.000 | 20.000 | 22.500 | 22.500 | 3,709,612 |
| 2025-12-29 | 20.500 | 21.500 | 20.000 | 20.200 | 20.200 | 1,965,520 |
| 2025-12-24 | 20.750 | 21.000 | 20.000 | 20.500 | 20.500 | 1,034,221 |
| 2025-12-23 | 21.000 | 21.500 | 20.500 | 20.750 | 20.750 | 921,737 |
| 2025-12-22 | 22.000 | 22.500 | 20.500 | 21.000 | 21.000 | 1,218,100 |
| 2025-12-19 | 21.750 | 23.000 | 20.700 | 20.700 | 20.700 | 5,231,142 |
| 2025-12-18 | 22.250 | 22.500 | 21.500 | 21.900 | 21.900 | 1,412,066 |
| 2025-12-17 | 22.050 | 24.000 | 21.600 | 22.000 | 22.000 | 4,284,744 |
| 2025-12-16 | 22.500 | 23.000 | 21.600 | 21.900 | 21.900 | 2,499,988 |
| 2025-12-15 | 22.750 | 23.500 | 21.700 | 22.450 | 22.450 | 3,190,368 |
| 2025-12-12 | 25.250 | 26.000 | 22.500 | 23.000 | 23.000 | 4,270,978 |
| 2025-12-11 | 25.250 | 26.000 | 24.500 | 25.000 | 25.000 | 3,046,537 |
| 2025-12-10 | 25.750 | 26.500 | 25.000 | 26.000 | 26.000 | 5,138,049 |
| 2025-12-09 | 26.250 | 27.000 | 25.000 | 25.200 | 25.200 | 9,999,534 |
| 2025-12-08 | 27.000 | 27.500 | 25.500 | 27.350 | 27.350 | 7,997,200 |
| 2025-12-05 | 27.750 | 29.500 | 26.000 | 28.750 | 28.750 | 42,557,100 |
| 2025-12-04 | 22.750 | 27.600 | 22.000 | 27.600 | 27.600 | 30,931,510 |
| 2025-12-03 | 23.750 | 24.000 | 21.800 | 23.000 | 23.000 | 9,867,459 |
| 2025-12-02 | 23.750 | 27.000 | 23.500 | 23.750 | 23.750 | 20,290,673 |
| 2025-12-01 | 22.750 | 24.500 | 21.200 | 23.900 | 23.900 | 14,483,867 |
| 2025-11-28 | 18.900 | 27.000 | 18.800 | 23.000 | 23.000 | 43,612,087 |
| 2025-11-27 | 11.750 | 18.300 | 11.600 | 18.300 | 18.300 | 44,289,799 |
| 2025-11-26 | 10.550 | 11.600 | 10.400 | 11.600 | 11.600 | 4,736,436 |
| 2025-11-25 | 10.650 | 10.700 | 10.300 | 10.500 | 10.500 | 2,072,251 |
| 2025-11-24 | 11.450 | 11.600 | 10.400 | 10.400 | 10.400 | 1,895,831 |
| 2025-11-21 | 12.000 | 12.000 | 11.300 | 11.300 | 11.300 | 3,331,196 |
| 2025-11-20 | 12.350 | 12.400 | 11.800 | 12.060 | 12.060 | 1,745,198 |
| 2025-11-19 | 12.750 | 12.800 | 12.300 | 12.350 | 12.350 | 2,443,289 |
| 2025-11-18 | 13.050 | 13.200 | 12.500 | 12.500 | 12.500 | 2,043,239 |
| 2025-11-17 | 13.250 | 13.400 | 13.100 | 13.100 | 13.100 | 1,492,637 |
| 2025-11-14 | 13.100 | 13.400 | 13.000 | 13.250 | 13.250 | 3,017,213 |
| 2025-11-13 | 13.000 | 13.200 | 12.800 | 13.200 | 13.200 | 2,993,018 |
| 2025-11-12 | 13.000 | 13.200 | 12.800 | 13.000 | 13.000 | 2,158,025 |
| 2025-11-11 | 12.850 | 13.300 | 12.420 | 12.420 | 12.420 | 3,159,028 |
| 2025-11-10 | 12.650 | 13.000 | 12.400 | 12.900 | 12.900 | 2,756,895 |
| 2025-11-07 | 12.600 | 12.900 | 12.400 | 12.650 | 12.650 | 3,113,031 |
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.