BOOHOO GROUP PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 30.680 | 31.594 | 29.820 | 31.220 | 31.220 | 2,978,551 |
| 2024-11-25 | 30.600 | 31.486 | 30.000 | 30.900 | 30.900 | 5,376,414 |
| 2024-11-22 | 31.000 | 31.260 | 30.240 | 30.620 | 30.620 | 4,514,390 |
| 2024-11-21 | 30.000 | 30.980 | 29.579 | 30.760 | 30.760 | 8,174,280 |
| 2024-11-20 | 29.420 | 29.980 | 29.200 | 29.600 | 29.600 | 4,745,753 |
| 2024-11-19 | 29.680 | 30.320 | 29.100 | 29.600 | 29.600 | 3,975,966 |
| 2024-11-18 | 29.700 | 30.400 | 27.280 | 29.660 | 29.660 | 7,507,337 |
| 2024-11-15 | 29.920 | 31.000 | 29.920 | 30.000 | 30.000 | 2,128,305 |
| 2024-11-14 | 30.200 | 31.320 | 29.773 | 30.900 | 30.900 | 6,610,220 |
| 2024-11-13 | 29.220 | 30.440 | 29.220 | 29.960 | 29.960 | 5,072,489 |
| 2024-11-12 | 29.600 | 30.460 | 29.420 | 30.000 | 30.000 | 2,998,781 |
| 2024-11-11 | 30.020 | 31.520 | 29.800 | 29.980 | 29.980 | 2,259,978 |
| 2024-11-08 | 31.000 | 31.780 | 30.000 | 30.480 | 30.480 | 2,785,289 |
| 2024-11-07 | 30.300 | 31.740 | 30.020 | 30.200 | 30.200 | 4,657,988 |
| 2024-11-06 | 31.800 | 32.280 | 30.580 | 30.900 | 30.900 | 9,016,536 |
| 2024-11-05 | 32.800 | 33.360 | 29.700 | 30.960 | 30.960 | 14,436,060 |
| 2024-11-04 | 30.700 | 33.000 | 30.637 | 32.420 | 32.420 | 11,300,680 |
| 2024-11-01 | 29.700 | 31.600 | 29.600 | 30.600 | 30.600 | 6,335,917 |
| 2024-10-31 | 29.220 | 30.322 | 29.220 | 29.620 | 29.620 | 5,106,821 |
| 2024-10-30 | 29.200 | 30.080 | 29.200 | 29.480 | 29.480 | 3,262,895 |
| 2024-10-29 | 29.100 | 29.900 | 28.840 | 29.220 | 29.220 | 5,167,690 |
| 2024-10-28 | 31.000 | 31.400 | 28.820 | 29.600 | 29.600 | 8,893,689 |
| 2024-10-25 | 28.280 | 31.440 | 28.200 | 30.220 | 30.220 | 11,962,630 |
| 2024-10-24 | 28.400 | 29.180 | 27.916 | 28.500 | 28.500 | 9,896,905 |
| 2024-10-23 | 29.160 | 29.800 | 27.420 | 27.420 | 27.420 | 7,128,053 |
| 2024-10-22 | 28.620 | 29.600 | 28.500 | 29.180 | 29.180 | 6,829,087 |
| 2024-10-21 | 29.840 | 30.280 | 28.540 | 29.000 | 29.000 | 10,340,750 |
| 2024-10-18 | 29.000 | 32.600 | 28.100 | 29.200 | 29.200 | 14,336,410 |
| 2024-10-17 | 30.740 | 32.580 | 30.400 | 31.880 | 31.880 | 1,859,017 |
| 2024-10-16 | 30.440 | 31.960 | 30.020 | 31.740 | 31.740 | 1,745,153 |
| 2024-10-15 | 30.080 | 31.040 | 30.020 | 30.420 | 30.420 | 1,701,793 |
| 2024-10-14 | 31.380 | 31.380 | 30.100 | 30.600 | 30.600 | 1,645,008 |
| 2024-10-11 | 31.060 | 32.300 | 30.920 | 30.920 | 30.920 | 1,901,299 |
| 2024-10-10 | 31.080 | 32.280 | 31.000 | 31.720 | 31.720 | 1,260,338 |
| 2024-10-09 | 30.900 | 32.360 | 30.900 | 31.860 | 31.860 | 1,500,663 |
| 2024-10-08 | 31.400 | 32.980 | 31.260 | 31.780 | 31.780 | 1,904,142 |
| 2024-10-07 | 32.400 | 33.400 | 31.550 | 32.260 | 32.260 | 1,940,835 |
| 2024-10-04 | 34.300 | 34.300 | 31.290 | 32.300 | 32.300 | 2,625,637 |
| 2024-10-03 | 30.440 | 34.240 | 29.320 | 33.000 | 33.000 | 5,500,730 |
| 2024-10-02 | 29.100 | 30.220 | 29.100 | 30.140 | 30.140 | 1,536,312 |
| 2024-10-01 | 29.840 | 30.600 | 29.400 | 29.480 | 29.480 | 1,626,619 |
| 2024-09-30 | 30.000 | 31.260 | 29.080 | 29.840 | 29.840 | 2,442,109 |
| 2024-09-27 | 28.640 | 29.960 | 28.300 | 29.760 | 29.760 | 2,898,963 |
| 2024-09-26 | 28.900 | 29.760 | 28.300 | 28.880 | 28.880 | 1,929,495 |
| 2024-09-25 | 29.040 | 29.400 | 28.560 | 28.580 | 28.580 | 1,616,221 |
| 2024-09-24 | 28.120 | 29.000 | 28.120 | 29.000 | 29.000 | 1,190,390 |
| 2024-09-23 | 28.200 | 28.900 | 27.620 | 28.780 | 28.780 | 1,435,118 |
| 2024-09-20 | 28.400 | 29.500 | 28.220 | 28.500 | 28.500 | 2,416,106 |
| 2024-09-19 | 28.200 | 29.460 | 28.020 | 29.320 | 29.320 | 1,692,068 |
| 2024-09-18 | 28.000 | 28.900 | 28.000 | 28.480 | 28.480 | 1,134,144 |
| 2024-09-17 | 28.760 | 29.980 | 28.020 | 28.760 | 28.760 | 1,968,851 |
| 2024-09-16 | 28.200 | 29.980 | 28.200 | 29.100 | 29.100 | 1,518,757 |
| 2024-09-13 | 28.100 | 29.600 | 28.100 | 29.600 | 29.600 | 807,330 |
| 2024-09-12 | 28.000 | 28.880 | 27.722 | 28.560 | 28.560 | 1,282,552 |
| 2024-09-11 | 28.300 | 29.320 | 27.451 | 28.200 | 28.200 | 2,995,215 |
| 2024-09-10 | 30.200 | 30.480 | 28.500 | 28.540 | 28.540 | 1,698,644 |
| 2024-09-09 | 29.500 | 30.200 | 29.351 | 29.700 | 29.700 | 677,880 |
| 2024-09-06 | 30.420 | 31.500 | 29.169 | 29.240 | 29.240 | 3,635,268 |
| 2024-09-05 | 28.000 | 31.480 | 27.620 | 30.740 | 30.740 | 8,601,313 |
| 2024-09-04 | 28.020 | 28.360 | 27.880 | 28.180 | 28.180 | 1,421,714 |
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.