BOOHOO GROUP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	16.300	16.300	15.000	15.200	15.200	1,644,566
2025-08-12	15.600	15.780	15.000	15.340	15.340	3,938,596
2025-08-11	15.380	16.040	15.300	15.560	15.560	2,376,047
2025-08-08	15.400	16.220	15.340	15.960	15.960	3,493,576
2025-08-07	15.500	16.420	15.500	15.720	15.720	3,233,714
2025-08-06	16.500	16.514	15.540	15.780	15.780	5,297,876
2025-08-05	16.500	16.600	15.700	16.260	16.260	3,845,818
2025-08-04	16.820	17.180	15.100	16.140	16.140	17,789,440
2025-08-01	17.020	17.440	16.420	16.680	16.680	5,089,688
2025-07-31	17.720	18.220	17.020	17.420	17.420	2,277,536
2025-07-30	18.080	18.500	17.480	17.760	17.760	1,428,821
2025-07-29	20.300	20.300	18.000	18.080	18.080	3,741,613
2025-07-28	20.000	20.674	19.440	19.980	19.980	2,267,887
2025-07-25	20.100	20.500	19.620	19.760	19.760	1,511,693
2025-07-24	19.300	21.300	18.620	20.300	20.300	3,889,434
2025-07-23	18.900	19.440	18.600	19.260	19.260	1,527,683
2025-07-22	18.740	19.060	18.000	18.680	18.680	629,195
2025-07-21	19.122	19.680	18.500	18.640	18.640	1,297,292
2025-07-18	17.380	19.640	16.880	19.580	19.580	4,759,108
2025-07-17	18.000	18.000	16.820	17.000	17.000	4,519,989
2025-07-16	18.860	19.360	17.176	17.500	17.500	5,100,806
2025-07-15	19.400	19.800	18.960	18.960	18.960	2,079,112
2025-07-14	20.250	20.250	19.400	19.460	19.460	2,215,497
2025-07-11	20.100	20.300	19.540	19.720	19.720	1,633,773
2025-07-10	19.940	20.450	19.640	20.000	20.000	1,117,829
2025-07-09	20.000	20.494	19.800	19.960	19.960	1,699,381
2025-07-08	20.200	20.450	19.800	19.940	19.940	1,535,621
2025-07-07	20.400	20.400	19.838	19.960	19.960	1,330,355
2025-07-04	20.500	20.950	20.050	20.400	20.400	1,685,091
2025-07-03	20.700	20.950	19.800	20.650	20.650	2,064,905
2025-07-02	20.600	20.950	19.968	20.200	20.200	1,902,677
2025-07-01	20.550	20.750	20.000	20.500	20.500	2,706,892
2025-06-30	21.850	22.000	20.401	20.450	20.450	1,546,542
2025-06-27	21.700	22.350	21.300	21.850	21.850	1,855,453
2025-06-26	21.400	22.250	21.400	21.400	21.400	1,013,987
2025-06-25	21.750	22.400	21.400	21.500	21.500	1,047,390
2025-06-24	22.150	22.800	21.700	22.100	22.100	1,035,976
2025-06-23	22.800	23.450	22.100	22.300	22.300	703,060
2025-06-20	23.150	23.400	22.494	22.850	22.850	1,499,319
2025-06-19	22.700	23.450	22.300	22.500	22.500	672,742
2025-06-18	23.400	23.850	22.100	22.850	22.850	1,052,571
2025-06-17	21.800	23.400	21.800	23.400	23.400	1,985,170
2025-06-16	22.500	22.800	21.100	22.250	22.250	1,516,305
2025-06-13	22.500	22.500	21.800	21.800	21.800	1,191,055
2025-06-12	22.000	22.500	21.744	22.200	22.200	1,387,452
2025-06-11	21.000	22.400	20.650	22.000	22.000	1,847,193
2025-06-10	20.700	21.300	20.400	20.750	20.750	2,294,249
2025-06-09	20.700	21.550	20.700	20.950	20.950	1,137,943
2025-06-06	21.450	21.523	20.700	20.850	20.850	1,682,247
2025-06-05	21.950	21.950	20.850	21.000	21.000	2,626,991
2025-06-04	23.000	23.000	21.118	21.500	21.500	3,033,698
2025-06-03	23.750	23.750	21.800	22.600	22.600	4,179,853
2025-06-02	23.100	24.600	22.360	22.750	22.750	4,990,539
2025-05-30	22.500	24.300	22.050	24.100	24.100	2,297,905
2025-05-29	22.250	23.200	21.750	23.200	23.200	948,345
2025-05-28	22.200	22.700	21.550	22.700	22.700	1,888,779
2025-05-27	21.800	22.650	20.650	22.600	22.600	1,602,139
2025-05-23	21.800	21.800	20.850	21.400	21.400	948,029
2025-05-22	22.400	22.400	21.300	21.600	21.600	767,327
2025-05-21	22.500	22.500	21.400	21.650	21.650	677,242

← NewerPage 6 of 22 · 1,262 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.