BOOHOO GROUP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	21.600	22.500	21.600	22.050	22.050	2,443,553
2025-05-19	22.000	22.550	21.600	21.850	21.850	868,674
2025-05-16	22.200	22.750	21.150	22.700	22.700	2,319,617
2025-05-15	21.750	22.200	21.100	21.600	21.600	1,083,532
2025-05-14	21.500	21.900	20.800	21.500	21.500	1,309,612
2025-05-13	21.350	21.500	20.650	21.500	21.500	1,427,906
2025-05-12	20.700	21.750	19.860	21.350	21.350	2,307,719
2025-05-09	19.840	20.400	19.800	20.300	20.300	1,145,507
2025-05-08	19.940	20.200	19.440	19.840	19.840	1,887,513
2025-05-07	20.000	21.050	19.540	19.600	19.600	1,631,388
2025-05-06	20.350	21.350	20.100	20.700	20.700	1,196,036
2025-05-02	21.150	21.500	20.600	20.950	20.950	1,610,031
2025-05-01	20.750	21.700	20.750	21.000	21.000	4,001,926
2025-04-30	23.400	23.400	20.970	21.600	21.600	4,397,251
2025-04-29	22.200	23.350	22.200	22.600	22.600	1,781,002
2025-04-28	22.300	23.500	22.250	22.250	22.250	1,292,120
2025-04-25	24.700	24.700	22.500	22.800	22.800	3,509,139
2025-04-24	23.800	25.371	23.200	24.150	24.150	4,116,828
2025-04-23	20.250	25.500	19.340	24.600	24.600	6,300,467
2025-04-22	19.000	19.980	18.900	19.800	19.800	1,505,989
2025-04-17	20.250	20.250	18.942	19.420	19.420	3,890,274
2025-04-16	21.150	21.150	19.860	20.050	20.050	1,902,568
2025-04-15	20.850	21.300	19.540	20.650	20.650	3,255,600
2025-04-14	20.450	21.850	20.050	20.900	20.900	2,463,319
2025-04-11	21.200	22.150	20.900	21.200	21.200	1,731,561
2025-04-10	22.150	22.550	21.400	21.850	21.850	3,060,043
2025-04-09	21.450	22.000	20.500	20.600	20.600	2,256,589
2025-04-08	22.900	23.100	21.649	22.050	22.050	1,678,361
2025-04-07	22.000	22.950	20.200	21.700	21.700	4,464,124
2025-04-04	25.600	26.400	22.600	22.800	22.800	5,894,124
2025-04-03	26.000	26.600	25.686	26.400	26.400	2,747,040
2025-04-02	24.800	26.300	24.800	26.300	26.300	2,116,469
2025-04-01	25.800	26.700	25.550	26.000	26.000	2,201,244
2025-03-31	26.800	26.800	24.980	26.180	26.180	6,987,354
2025-03-28	26.080	26.740	25.840	26.100	26.100	741,407
2025-03-27	26.000	26.720	26.000	26.420	26.420	1,459,460
2025-03-26	26.760	26.760	26.020	26.080	26.080	1,096,499
2025-03-25	26.200	26.500	25.580	26.140	26.140	1,019,013
2025-03-24	26.280	26.340	25.580	26.080	26.080	1,596,982
2025-03-21	26.140	27.000	25.721	26.300	26.300	2,677,224
2025-03-20	26.800	26.800	25.860	26.100	26.100	1,273,246
2025-03-19	26.500	26.500	25.720	26.140	26.140	1,441,535
2025-03-18	26.200	26.800	26.000	26.060	26.060	2,933,246
2025-03-17	26.840	26.840	25.800	26.200	26.200	1,500,441
2025-03-14	25.400	26.600	25.400	26.040	26.040	1,610,115
2025-03-13	26.000	26.820	25.520	26.360	26.360	2,170,099
2025-03-12	26.000	26.840	25.857	26.080	26.080	1,721,240
2025-03-11	26.000	28.380	25.540	26.080	26.080	4,005,992
2025-03-10	27.800	27.800	26.400	27.340	27.340	1,612,758
2025-03-07	25.800	27.520	25.380	27.520	27.520	1,959,189
2025-03-06	25.580	26.620	24.900	25.980	25.980	2,192,452
2025-03-05	26.000	26.540	25.340	25.580	25.580	2,999,036
2025-03-04	27.700	27.700	25.540	25.800	25.800	2,952,951
2025-03-03	27.000	27.980	26.670	26.860	26.860	2,307,035
2025-02-28	27.320	27.860	26.620	27.080	27.080	5,685,226
2025-02-27	27.460	27.600	27.040	27.460	27.460	1,080,707
2025-02-26	27.100	27.620	26.600	27.280	27.280	1,325,667
2025-02-25	26.960	27.980	26.860	26.860	26.860	2,056,926
2025-02-24	27.100	28.160	27.034	27.320	27.320	2,733,224
2025-02-21	28.180	28.180	27.212	27.740	27.740	1,744,506

← NewerPage 7 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.