BOOHOO GROUP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	28.500	28.500	27.540	27.900	27.900	2,889,940
2025-02-19	27.900	28.780	27.800	28.040	28.040	3,936,352
2025-02-18	28.200	28.980	27.980	28.280	28.280	3,938,964
2025-02-17	28.480	29.200	28.220	28.640	28.640	3,960,045
2025-02-14	28.900	29.256	28.260	28.380	28.380	1,312,721
2025-02-13	28.580	29.580	28.560	28.920	28.920	2,653,542
2025-02-12	27.920	29.200	27.920	28.740	28.740	2,096,531
2025-02-11	28.520	28.656	28.040	28.580	28.580	1,306,278
2025-02-10	28.000	28.900	28.000	28.540	28.540	2,054,388
2025-02-07	28.600	28.940	28.100	28.460	28.460	1,720,676
2025-02-06	28.500	29.000	28.300	28.640	28.640	1,280,894
2025-02-05	28.620	29.220	28.320	28.940	28.940	1,475,780
2025-02-04	28.100	29.280	28.100	28.800	28.800	1,432,145
2025-02-03	28.800	29.600	27.960	28.760	28.760	1,383,888
2025-01-31	28.900	29.420	28.640	29.000	29.000	1,258,322
2025-01-30	29.000	29.580	28.400	29.180	29.180	1,537,012
2025-01-29	29.400	29.400	28.440	28.520	28.520	1,623,199
2025-01-28	28.880	29.500	28.700	29.000	29.000	1,168,882
2025-01-27	28.920	29.380	28.580	28.680	28.680	1,204,381
2025-01-24	28.580	29.280	28.000	29.020	29.020	1,764,873
2025-01-23	30.000	30.300	28.200	28.320	28.320	4,546,449
2025-01-22	29.700	30.660	29.600	29.780	29.780	2,221,193
2025-01-21	29.660	30.700	29.660	30.480	30.480	2,250,199
2025-01-20	29.600	30.560	29.380	29.780	29.780	723,122
2025-01-17	29.300	30.300	29.080	30.200	30.200	2,076,393
2025-01-16	30.000	30.000	28.520	29.420	29.420	1,629,130
2025-01-15	29.360	29.900	28.320	29.480	29.480	2,550,150
2025-01-14	30.600	30.600	28.560	29.200	29.200	3,604,484
2025-01-13	31.300	31.300	29.000	29.660	29.660	8,033,770
2025-01-10	31.380	32.160	30.780	31.060	31.060	2,240,200
2025-01-09	31.120	32.029	30.520	31.580	31.580	3,738,990
2025-01-08	31.200	32.077	30.540	31.040	31.040	3,239,218
2025-01-07	31.000	31.480	30.500	30.960	30.960	1,632,023
2025-01-06	32.500	32.960	30.828	31.100	31.100	4,855,319
2025-01-03	33.600	33.600	32.140	32.500	32.500	3,215,662
2025-01-02	34.000	34.260	32.700	32.700	32.700	1,588,526
2024-12-31	33.200	33.800	33.200	33.660	33.660	681,274
2024-12-30	33.180	34.480	33.180	33.800	33.800	1,180,185
2024-12-27	34.700	34.740	33.151	33.180	33.180	911,461
2024-12-24	33.700	34.620	33.520	34.620	34.620	770,773
2024-12-23	32.300	33.822	32.300	33.580	33.580	1,348,060
2024-12-20	32.600	33.700	32.500	33.140	33.140	4,721,207
2024-12-19	33.400	33.960	32.740	32.740	32.740	1,645,968
2024-12-18	34.700	35.280	33.440	33.680	33.680	1,495,533
2024-12-17	37.240	37.380	33.960	34.100	34.100	3,963,621
2024-12-16	38.020	39.380	37.200	37.200	37.200	11,384,160
2024-12-13	34.480	39.480	34.160	38.520	38.520	48,599,621
2024-12-12	33.280	35.084	33.280	34.740	34.740	1,759,353
2024-12-11	33.800	34.900	33.720	34.500	34.500	1,711,641
2024-12-10	35.600	35.600	33.880	34.000	34.000	2,406,225
2024-12-09	34.000	36.260	34.000	35.260	35.260	3,379,786
2024-12-06	34.980	36.260	33.700	35.260	35.260	7,809,347
2024-12-05	35.120	35.280	34.082	35.000	35.000	13,433,000
2024-12-04	33.500	35.280	33.331	35.020	35.020	5,785,623
2024-12-03	32.820	34.400	32.800	34.040	34.040	9,684,023
2024-12-02	33.600	34.200	33.200	33.480	33.480	3,925,132
2024-11-29	32.860	34.300	32.460	33.660	33.660	8,620,230
2024-11-28	30.920	33.880	30.920	32.900	32.900	8,290,461
2024-11-27	30.500	31.620	29.820	31.120	31.120	3,876,267
2024-11-26	30.680	31.594	29.820	31.220	31.220	2,978,551

← NewerPage 8 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.