BOOHOO GROUP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	11.900	12.800	11.600	12.500	12.500	7,917,553
2025-11-05	11.900	12.200	11.600	11.900	11.900	1,110,909
2025-11-04	11.900	12.200	11.600	12.000	12.000	1,229,322
2025-11-03	12.050	12.583	11.600	12.000	12.000	3,182,141
2025-10-31	12.250	12.300	12.000	12.000	12.000	2,381,082
2025-10-30	12.350	12.500	12.200	12.250	12.250	976,496
2025-10-29	12.700	13.000	11.800	12.300	12.300	5,772,321
2025-10-28	13.400	13.500	12.609	12.700	12.700	3,953,486
2025-10-27	13.500	13.600	13.300	13.500	13.500	848,970
2025-10-24	13.500	13.600	13.200	13.500	13.500	2,163,588
2025-10-23	13.050	14.100	13.000	13.400	13.400	11,140,605
2025-10-22	12.250	13.100	12.000	13.100	13.100	5,848,693
2025-10-21	11.900	12.400	11.800	12.100	12.100	2,804,346
2025-10-20	11.900	12.000	11.800	11.900	11.900	1,778,919
2025-10-17	11.850	12.140	11.800	12.140	12.140	2,457,690
2025-10-16	11.850	12.000	11.800	11.900	11.900	4,641,173
2025-10-15	11.850	12.000	11.600	11.800	11.800	4,858,268
2025-10-14	11.900	12.000	11.500	11.500	11.500	2,757,361
2025-10-13	12.100	12.500	11.700	11.800	11.800	5,295,514
2025-10-10	11.980	12.480	11.260	11.440	11.440	2,479,666
2025-10-09	12.000	12.500	12.000	12.060	12.060	3,002,759
2025-10-08	12.700	13.048	12.020	12.160	12.160	3,423,663
2025-10-07	12.340	13.000	12.120	12.940	12.940	2,288,880
2025-10-06	12.300	13.300	12.300	12.760	12.760	6,977,847
2025-10-03	11.800	12.660	11.699	12.620	12.620	15,423,078
2025-10-02	11.980	11.980	11.260	11.520	11.520	61,308,725
2025-10-01	11.980	11.980	11.680	11.740	11.740	2,094,110
2025-09-30	12.100	12.260	11.720	11.880	11.880	4,040,422
2025-09-29	12.240	12.580	12.040	12.100	12.100	3,272,593
2025-09-26	12.760	13.340	12.300	12.340	12.340	3,773,726
2025-09-25	12.680	13.230	12.240	12.880	12.880	7,107,881
2025-09-24	12.980	12.980	12.358	12.440	12.440	4,057,832
2025-09-23	12.640	13.360	12.640	12.760	12.760	4,466,226
2025-09-22	12.640	13.420	12.640	13.040	13.040	1,447,983
2025-09-19	13.300	14.000	13.020	13.060	13.060	6,077,660
2025-09-18	12.840	13.444	12.740	13.360	13.360	2,087,693
2025-09-17	13.120	13.200	12.700	12.720	12.720	1,727,292
2025-09-16	12.920	13.560	12.880	13.120	13.120	1,495,095
2025-09-15	12.940	13.460	12.800	12.920	12.920	3,539,288
2025-09-12	13.500	13.880	12.940	13.140	13.140	1,720,831
2025-09-11	13.500	13.900	13.300	13.380	13.380	2,193,682
2025-09-10	13.500	14.000	13.320	13.420	13.420	2,341,337
2025-09-09	14.020	14.300	13.500	13.560	13.560	2,808,601
2025-09-08	14.120	14.780	13.600	13.920	13.920	2,199,352
2025-09-05	14.780	14.780	13.840	14.000	14.000	3,303,518
2025-09-04	13.600	14.200	13.600	13.840	13.840	2,514,746
2025-09-03	14.040	14.480	13.600	13.680	13.680	5,368,139
2025-09-02	14.500	15.020	14.160	14.260	14.260	4,482,632
2025-09-01	15.020	15.540	14.525	14.560	14.560	7,172,790
2025-08-29	15.660	15.975	15.000	15.240	15.240	6,277,007
2025-08-28	15.500	16.660	15.460	15.940	15.940	17,441,786
2025-08-27	14.880	16.000	14.240	15.580	15.580	35,889,180
2025-08-26	14.500	15.900	14.160	14.520	14.520	54,363,782
2025-08-22	15.600	15.860	14.200	14.580	14.580	11,202,927
2025-08-21	14.400	16.100	14.280	16.100	16.100	18,705,132
2025-08-20	14.280	14.580	13.820	13.940	13.940	2,552,629
2025-08-19	14.200	14.380	14.000	14.300	14.300	11,934,797
2025-08-18	15.080	15.080	13.740	14.100	14.100	4,999,192
2025-08-15	15.600	15.600	14.260	14.320	14.320	2,570,806
2025-08-14	15.000	15.383	14.820	15.040	15.040	2,348,332

← NewerPage 5 of 22 · 1,266 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.