boohoo group plc (BOO.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 33.10 | 34.58 | 33.10 | 34.46 | 34.46 | 2,295,094 |
| May 02, 2024 | 33.58 | 34.08 | 32.86 | 33.54 | 33.54 | 2,354,012 |
| May 01, 2024 | 33.32 | 34.06 | 32.84 | 33.44 | 33.44 | 1,795,027 |
| Apr 30, 2024 | 34.10 | 34.88 | 32.82 | 33.42 | 33.42 | 3,286,210 |
| Apr 29, 2024 | 33.60 | 34.90 | 33.50 | 33.98 | 33.98 | 1,850,073 |
| Apr 26, 2024 | 34.08 | 34.82 | 33.04 | 34.20 | 34.20 | 5,680,600 |
| Apr 25, 2024 | 34.70 | 34.70 | 33.24 | 34.02 | 34.02 | 3,095,946 |
| Apr 24, 2024 | 33.00 | 34.80 | 33.00 | 33.62 | 33.62 | 4,510,932 |
| Apr 23, 2024 | 33.00 | 34.72 | 33.00 | 34.30 | 34.30 | 4,577,942 |
| Apr 22, 2024 | 33.32 | 34.31 | 32.72 | 33.58 | 33.58 | 4,265,208 |
| Apr 19, 2024 | 33.00 | 34.38 | 32.92 | 33.62 | 33.62 | 2,979,500 |
| Apr 18, 2024 | 33.50 | 34.10 | 33.18 | 33.72 | 33.72 | 3,492,332 |
| Apr 17, 2024 | 33.00 | 34.38 | 33.00 | 33.62 | 33.62 | 4,699,165 |
| Apr 16, 2024 | 33.92 | 34.88 | 33.00 | 33.24 | 33.24 | 4,139,795 |
| Apr 15, 2024 | 35.00 | 35.50 | 34.10 | 34.22 | 34.22 | 2,312,263 |
| Apr 12, 2024 | 36.20 | 36.80 | 35.18 | 35.30 | 35.30 | 2,890,374 |
| Apr 11, 2024 | 36.84 | 36.98 | 35.42 | 36.18 | 36.18 | 2,667,530 |
| Apr 10, 2024 | 36.08 | 37.30 | 35.82 | 36.92 | 36.92 | 3,049,594 |
| Apr 09, 2024 | 36.30 | 37.50 | 35.42 | 36.08 | 36.08 | 2,314,471 |
| Apr 08, 2024 | 34.90 | 37.38 | 34.90 | 36.74 | 36.74 | 3,828,829 |
| Apr 05, 2024 | 35.36 | 36.56 | 35.30 | 36.00 | 36.00 | 4,445,228 |
| Apr 04, 2024 | 34.50 | 36.54 | 35.92 | 36.48 | 36.48 | 4,977,788 |
| Apr 03, 2024 | 34.44 | 36.10 | 34.36 | 36.00 | 36.00 | 5,886,376 |
| Apr 02, 2024 | 35.50 | 36.49 | 34.54 | 34.76 | 34.76 | 6,387,134 |
| Mar 28, 2024 | 35.38 | 36.55 | 34.76 | 35.96 | 35.96 | 3,957,691 |
| Mar 27, 2024 | 35.59 | 36.49 | 34.51 | 36.00 | 36.00 | 5,524,073 |
| Mar 26, 2024 | 33.30 | 35.59 | 33.30 | 35.25 | 35.25 | 5,178,112 |
| Mar 25, 2024 | 33.94 | 34.42 | 33.30 | 33.59 | 33.59 | 1,014,630 |
| Mar 22, 2024 | 33.21 | 34.29 | 33.00 | 34.00 | 34.00 | 1,574,498 |
| Mar 21, 2024 | 33.58 | 34.16 | 33.21 | 33.68 | 33.68 | 2,992,226 |
| Mar 20, 2024 | 33.49 | 33.80 | 32.30 | 33.32 | 33.32 | 1,388,839 |
| Mar 19, 2024 | 32.70 | 33.07 | 32.30 | 33.07 | 33.07 | 2,615,803 |
| Mar 18, 2024 | 32.77 | 33.18 | 32.01 | 32.70 | 32.70 | 4,685,720 |
| Mar 15, 2024 | 33.63 | 33.63 | 32.05 | 33.05 | 33.05 | 8,821,127 |
| Mar 14, 2024 | 33.72 | 34.48 | 33.01 | 33.01 | 33.01 | 7,470,300 |
| Mar 13, 2024 | 33.70 | 34.45 | 33.20 | 34.25 | 34.25 | 9,096,505 |
| Mar 12, 2024 | 33.00 | 34.38 | 33.00 | 33.30 | 33.30 | 2,976,460 |
| Mar 11, 2024 | 33.67 | 34.60 | 33.03 | 33.44 | 33.44 | 5,012,745 |
| Mar 08, 2024 | 33.50 | 34.24 | 33.00 | 33.75 | 33.75 | 3,329,482 |
| Mar 07, 2024 | 33.50 | 34.42 | 33.50 | 33.53 | 33.53 | 2,043,823 |
| Mar 06, 2024 | 33.75 | 34.26 | 33.48 | 33.89 | 33.89 | 2,640,367 |
| Mar 05, 2024 | 33.75 | 34.44 | 33.08 | 33.44 | 33.44 | 4,299,141 |
| Mar 04, 2024 | 33.75 | 34.98 | 33.22 | 33.75 | 33.75 | 6,259,210 |
| Mar 01, 2024 | 34.41 | 35.48 | 33.80 | 34.30 | 34.30 | 3,903,535 |
| Feb 29, 2024 | 35.15 | 35.50 | 34.00 | 34.08 | 34.08 | 6,756,612 |
| Feb 28, 2024 | 34.26 | 34.90 | 33.90 | 34.51 | 34.51 | 3,340,097 |
| Feb 27, 2024 | 35.04 | 35.79 | 34.20 | 34.60 | 34.60 | 3,830,851 |
| Feb 26, 2024 | 35.46 | 36.95 | 34.81 | 35.10 | 35.10 | 3,256,617 |
| Feb 23, 2024 | 35.87 | 37.00 | 35.46 | 36.10 | 36.10 | 3,667,097 |
| Feb 22, 2024 | 36.20 | 37.98 | 35.87 | 35.87 | 35.87 | 3,544,233 |
| Feb 21, 2024 | 37.91 | 38.99 | 36.26 | 36.60 | 36.60 | 3,176,411 |
| Feb 20, 2024 | 38.12 | 39.24 | 37.39 | 37.74 | 37.74 | 6,290,689 |
| Feb 19, 2024 | 38.60 | 39.89 | 37.42 | 38.60 | 38.60 | 4,954,493 |
| Feb 16, 2024 | 39.98 | 40.50 | 38.80 | 38.92 | 38.92 | 9,107,680 |
| Feb 15, 2024 | 37.50 | 40.32 | 36.85 | 39.39 | 39.39 | 12,307,316 |
| Feb 14, 2024 | 36.00 | 39.08 | 35.13 | 38.71 | 38.71 | 12,461,152 |
| Feb 13, 2024 | 34.80 | 36.19 | 34.63 | 36.19 | 36.19 | 5,987,299 |
| Feb 12, 2024 | 35.42 | 36.37 | 34.62 | 35.57 | 35.57 | 4,018,677 |
| Feb 09, 2024 | 34.58 | 35.72 | 34.21 | 35.42 | 35.42 | 1,951,497 |
| Feb 08, 2024 | 34.25 | 35.33 | 34.23 | 34.41 | 34.41 | 3,896,455 |
| Feb 07, 2024 | 34.20 | 36.38 | 34.20 | 35.03 | 35.03 | 6,392,728 |
| Feb 06, 2024 | 33.93 | 36.00 | 33.60 | 35.41 | 35.41 | 7,936,165 |
| Feb 05, 2024 | 33.00 | 34.77 | 33.00 | 33.93 | 33.93 | 8,263,350 |
| Feb 02, 2024 | 34.50 | 35.97 | 33.51 | 34.11 | 34.11 | 3,912,809 |
| Feb 01, 2024 | 35.50 | 36.03 | 34.27 | 34.44 | 34.44 | 6,071,554 |
| Jan 31, 2024 | 37.00 | 37.00 | 36.00 | 36.38 | 36.38 | 2,725,447 |
| Jan 30, 2024 | 35.52 | 37.33 | 35.52 | 36.99 | 36.99 | 3,036,070 |
| Jan 29, 2024 | 36.50 | 37.43 | 35.85 | 37.10 | 37.10 | 3,458,707 |
| Jan 26, 2024 | 38.65 | 39.94 | 36.80 | 36.90 | 36.90 | 10,027,597 |
| Jan 25, 2024 | 39.26 | 40.00 | 38.44 | 38.80 | 38.80 | 6,881,197 |
| Jan 24, 2024 | 35.81 | 39.59 | 35.81 | 39.34 | 39.34 | 15,006,576 |
| Jan 23, 2024 | 33.90 | 36.89 | 33.10 | 36.28 | 36.28 | 14,890,417 |
| Jan 22, 2024 | 34.12 | 34.50 | 33.35 | 33.97 | 33.97 | 3,205,298 |
| Jan 19, 2024 | 33.53 | 34.90 | 33.11 | 33.57 | 33.57 | 7,398,739 |
| Jan 18, 2024 | 34.43 | 35.24 | 33.00 | 34.00 | 34.00 | 4,473,442 |
| Jan 17, 2024 | 33.80 | 34.86 | 33.14 | 34.01 | 34.01 | 35,085,966 |
| Jan 16, 2024 | 35.07 | 35.85 | 34.03 | 34.52 | 34.52 | 4,283,513 |
| Jan 15, 2024 | 35.69 | 36.32 | 34.63 | 35.45 | 35.45 | 6,346,539 |
| Jan 12, 2024 | 34.50 | 36.35 | 34.00 | 35.94 | 35.94 | 5,868,385 |
| Jan 11, 2024 | 34.00 | 35.31 | 32.67 | 34.58 | 34.58 | 16,259,235 |
| Jan 10, 2024 | 35.15 | 35.73 | 34.01 | 34.99 | 34.99 | 9,446,339 |
| Jan 09, 2024 | 34.50 | 35.65 | 35.13 | 35.15 | 35.15 | 5,125,213 |
| Jan 08, 2024 | 35.00 | 36.45 | 34.85 | 35.63 | 35.63 | 3,871,773 |
| Jan 05, 2024 | 35.00 | 36.35 | 34.60 | 35.95 | 35.95 | 5,869,659 |
| Jan 04, 2024 | 36.00 | 36.95 | 35.38 | 36.00 | 36.00 | 7,120,877 |
| Jan 03, 2024 | 37.87 | 38.38 | 36.01 | 36.51 | 36.51 | 5,281,152 |
| Jan 02, 2024 | 39.66 | 40.88 | 37.00 | 37.38 | 37.38 | 8,276,407 |
| Dec 29, 2023 | 40.30 | 41.49 | 40.30 | 41.01 | 41.01 | 1,872,602 |
| Dec 28, 2023 | 40.62 | 41.94 | 40.30 | 41.08 | 41.08 | 894,445 |
| Dec 27, 2023 | 40.75 | 41.92 | 40.30 | 41.30 | 41.30 | 4,964,545 |
| Dec 22, 2023 | 40.98 | 42.00 | 40.27 | 41.93 | 41.93 | 1,510,724 |
| Dec 21, 2023 | 41.38 | 42.63 | 40.88 | 41.09 | 41.09 | 2,482,158 |
| Dec 20, 2023 | 40.59 | 42.40 | 40.59 | 41.94 | 41.94 | 6,277,136 |
| Dec 19, 2023 | 39.30 | 41.37 | 39.12 | 40.48 | 40.48 | 5,934,053 |
| Dec 18, 2023 | 40.18 | 40.98 | 39.48 | 40.05 | 40.05 | 3,788,311 |
| Dec 15, 2023 | 40.16 | 41.99 | 39.51 | 40.48 | 40.48 | 10,298,507 |
| Dec 14, 2023 | 36.66 | 40.44 | 36.51 | 40.16 | 40.16 | 10,359,008 |
| Dec 13, 2023 | 37.40 | 38.80 | 36.44 | 36.91 | 36.91 | 3,948,685 |
| Dec 12, 2023 | 37.33 | 38.36 | 37.31 | 37.93 | 37.93 | 3,144,257 |
| Dec 11, 2023 | 36.98 | 38.19 | 36.50 | 37.94 | 37.94 | 7,427,472 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.