BOOHOO GROUP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-14	91.600	92.500	88.620	92.500	92.500	6,337,352
2022-04-13	92.080	93.300	86.780	89.460	89.460	14,009,400
2022-04-12	87.160	94.480	85.366	93.800	93.800	10,469,790
2022-04-11	91.700	91.700	86.478	87.940	87.940	6,559,013
2022-04-08	89.800	90.600	86.920	89.720	89.720	6,595,221
2022-04-07	93.780	93.780	86.520	86.700	86.700	9,581,295
2022-04-06	95.360	96.220	88.100	89.120	89.120	23,702,131
2022-04-05	98.000	98.732	94.200	94.680	94.680	9,597,586
2022-04-04	92.620	98.820	91.620	98.820	98.820	11,294,570
2022-04-01	90.000	92.793	88.220	91.800	91.800	6,324,279
2022-03-31	93.200	93.200	88.220	88.740	88.740	11,970,390
2022-03-30	94.020	95.803	91.420	91.960	91.960	13,335,030
2022-03-29	90.200	95.940	87.696	95.520	95.520	11,501,910
2022-03-28	87.280	89.580	85.840	87.040	87.040	7,852,142
2022-03-25	85.120	89.000	84.744	85.560	85.560	6,837,845
2022-03-24	94.900	94.900	85.680	86.460	86.460	10,614,540
2022-03-23	94.740	94.740	89.840	91.220	91.220	6,848,626
2022-03-22	92.500	96.660	91.660	91.660	91.660	7,190,907
2022-03-21	95.180	98.580	92.260	92.740	92.740	9,557,326
2022-03-18	94.000	99.920	94.000	99.160	99.160	13,961,690
2022-03-17	92.300	95.040	92.300	94.000	94.000	10,565,270
2022-03-16	87.680	95.000	87.680	92.000	92.000	11,131,750
2022-03-15	93.000	93.000	86.180	87.380	87.380	13,420,710
2022-03-14	90.780	95.420	90.000	92.760	92.760	15,710,620
2022-03-11	90.040	93.600	85.360	90.000	90.000	25,508,250
2022-03-10	85.000	94.421	84.194	89.280	89.280	67,592,172
2022-03-09	71.720	78.880	69.180	78.880	78.880	28,005,971
2022-03-08	67.980	69.820	65.290	69.820	69.820	22,903,641
2022-03-07	67.000	72.160	63.320	69.580	69.580	29,694,070
2022-03-04	73.180	73.940	69.700	70.660	70.660	13,808,150
2022-03-03	81.640	81.660	73.740	74.280	74.280	39,966,340
2022-03-02	83.920	83.980	79.660	82.380	82.380	12,966,380
2022-03-01	91.000	91.000	82.100	82.220	82.220	10,727,010
2022-02-28	82.440	89.640	82.400	89.440	89.440	9,211,505
2022-02-25	83.000	85.514	82.160	84.820	84.820	9,146,476
2022-02-24	81.000	82.980	76.359	82.340	82.340	23,007,711
2022-02-23	91.640	91.640	83.200	83.440	83.440	16,981,820
2022-02-22	87.380	90.811	82.280	88.500	88.500	15,105,080
2022-02-21	94.820	94.820	86.900	88.400	88.400	8,453,156
2022-02-18	93.200	95.300	90.140	90.840	90.840	8,431,145
2022-02-17	98.420	99.220	93.776	94.000	94.000	13,950,230
2022-02-16	94.880	102.70	90.740	98.160	98.160	35,229,754
2022-02-15	91.000	95.160	90.460	94.080	94.080	15,902,500
2022-02-14	89.560	91.680	87.420	90.000	90.000	14,477,020
2022-02-11	94.620	95.760	91.120	91.120	91.120	11,779,640
2022-02-10	95.380	98.140	93.720	95.960	95.960	11,675,330
2022-02-09	88.000	96.668	85.060	95.740	95.740	24,994,240
2022-02-08	96.120	97.600	92.220	93.920	93.920	14,660,030
2022-02-07	99.020	100.10	95.285	95.660	95.660	13,514,500
2022-02-04	100.00	101.25	96.020	98.620	98.620	13,290,320
2022-02-03	103.00	103.95	98.140	98.540	98.540	9,085,131
2022-02-02	105.85	107.45	102.95	103.60	103.60	9,040,374
2022-02-01	108.70	109.11	102.80	103.60	103.60	7,392,900
2022-01-31	104.25	107.25	101.45	106.65	106.65	19,514,070
2022-01-28	103.00	103.60	100.45	103.25	103.25	8,689,512
2022-01-27	102.45	103.69	100.32	102.60	102.60	8,417,909
2022-01-26	104.20	106.44	103.15	103.90	103.90	8,417,521
2022-01-25	102.20	105.76	100.97	102.50	102.50	12,987,190
2022-01-24	102.80	103.42	97.380	101.00	101.00	20,672,330
2022-01-21	104.00	105.40	98.540	103.05	103.05	13,664,040

← NewerPage 20 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.