UK markets closed

boohoo group plc (BOO.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
250.10-3.90 (-1.54%)
At close: 5:06PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
20 Oct 2020226.00267.24215.00250.10250.1037,174,350
19 Oct 2020280.00370.00252.10254.00254.0044,672,419
16 Oct 2020315.40322.50313.30315.60315.605,698,660
15 Oct 2020316.00323.07307.40313.40313.408,538,259
14 Oct 2020327.30338.90314.99318.00318.0010,903,380
13 Oct 2020342.00342.00325.00332.00332.008,034,573
12 Oct 2020352.30355.18341.40347.00347.008,226,796
09 Oct 2020344.00354.30336.73350.20350.208,401,345
08 Oct 2020341.40348.92336.40336.70336.707,511,939
07 Oct 2020335.50341.08318.00339.00339.0012,653,026
06 Oct 2020354.70355.27335.30335.50335.5013,191,291
05 Oct 2020359.20363.80345.50355.30355.306,351,840
02 Oct 2020355.80360.10347.66355.80355.8010,505,558
01 Oct 2020365.00379.60340.46358.70358.7020,735,631
30 Sep 2020380.00402.30362.00375.50375.5030,876,428
29 Sep 2020379.60391.50377.22390.00390.0014,932,735
28 Sep 2020375.90389.00372.80378.00378.0012,009,334
25 Sep 2020392.50395.30352.00374.50374.5038,089,612
24 Sep 2020320.00329.00317.40324.40324.406,034,297
23 Sep 2020325.00335.90317.20323.60323.6012,067,007
22 Sep 2020312.10319.30308.10312.70312.704,807,747
21 Sep 2020315.40321.60302.78310.00310.007,656,089
18 Sep 2020314.00321.86312.50319.10319.104,464,333
17 Sep 2020310.00318.10306.50316.50316.503,903,817
16 Sep 2020314.10325.00310.75315.00315.006,765,926
15 Sep 2020301.40316.89301.40313.00313.007,238,577
14 Sep 2020301.00308.50296.20307.50307.506,067,783
11 Sep 2020298.90301.50295.08298.50298.503,459,143
10 Sep 2020299.00303.56295.10297.80297.806,065,667
09 Sep 2020304.40304.61297.40301.00301.006,162,474
08 Sep 2020306.40309.93290.00304.60304.6012,389,852
07 Sep 2020308.60311.70302.40309.50309.507,254,974
04 Sep 2020297.10310.70292.40301.30301.3012,938,048
03 Sep 2020306.20311.40295.00295.00295.009,609,840
02 Sep 2020308.50317.00303.10305.80305.805,862,531
01 Sep 2020283.10311.24283.00303.80303.8014,719,133
28 Aug 2020320.00322.31265.00289.50289.5022,974,646
27 Aug 2020313.90323.91311.15319.30319.305,505,413
26 Aug 2020303.70315.70303.50315.70315.704,424,770
25 Aug 2020302.10308.20298.77308.20308.2010,272,795
24 Aug 2020302.10313.81294.80304.90304.905,486,499
21 Aug 2020307.50313.81294.80305.20305.2010,598,323
20 Aug 2020309.40315.32301.50307.00307.004,632,283
19 Aug 2020316.30317.50302.40311.70311.709,121,430
18 Aug 2020325.00328.80314.60316.30316.308,534,194
17 Aug 2020315.40324.80313.10324.80324.807,874,506
14 Aug 2020320.00320.26311.10315.50315.505,936,820
13 Aug 2020319.30323.39314.76320.00320.008,044,574
12 Aug 2020303.00318.89300.00317.90317.9016,485,398
11 Aug 2020296.70297.90291.01297.90297.9010,292,262
10 Aug 2020287.10297.70285.70292.40292.4012,794,045
07 Aug 2020279.50293.90277.80286.60286.6013,870,354
06 Aug 2020275.60289.40272.10278.10278.1013,322,504
05 Aug 2020265.60276.90261.50275.00275.0010,943,039
04 Aug 2020269.80271.70260.80265.00265.009,180,159
03 Aug 2020263.00270.30257.02270.30270.307,193,855
31 Jul 2020266.30267.50258.96261.00261.008,053,536
30 Jul 2020270.00271.45254.60263.20263.2011,245,574
29 Jul 2020264.00272.30262.07270.00270.009,314,262
28 Jul 2020261.30267.80250.67266.40266.4012,887,405
27 Jul 2020256.60258.00245.00253.70253.7011,160,279
24 Jul 2020262.00262.00252.10255.00255.009,049,406
23 Jul 2020261.90263.70251.40258.00258.008,087,861
22 Jul 2020266.20273.70252.50257.40257.4020,582,031
21 Jul 2020256.00270.00252.41264.70264.7025,413,046
20 Jul 2020232.90249.50231.71249.50249.5025,592,073
17 Jul 2020240.00244.38217.80229.50229.5028,418,474
16 Jul 2020212.00238.90205.00235.00235.0041,526,724
15 Jul 2020224.00231.26208.70210.00210.0033,814,970
14 Jul 2020234.00236.70214.00217.00217.0029,050,078
13 Jul 2020272.00272.30226.15230.00230.0043,526,582
10 Jul 2020290.00309.00270.00279.50279.5041,946,620
09 Jul 2020247.00300.50247.00286.10286.1077,458,310
08 Jul 2020260.90266.20197.60224.50224.5080,590,478
07 Jul 2020295.60297.56250.00261.40261.4053,044,446
06 Jul 2020367.00368.00275.60296.70296.7041,029,955
03 Jul 2020405.00405.00385.80387.50387.504,154,820
02 Jul 2020396.00407.30391.70400.00400.007,043,822
01 Jul 2020411.90413.00393.40400.10400.104,845,209
30 Jun 2020406.20412.00401.86412.00412.006,307,232
29 Jun 2020409.00414.64405.40406.00406.003,073,460
26 Jun 2020410.00416.90406.00408.80408.804,987,412
25 Jun 2020405.00415.00399.66410.00410.003,853,191
24 Jun 2020412.90420.00404.50405.40405.404,319,315
23 Jun 2020412.00418.10407.40411.70411.702,723,592
22 Jun 2020410.00415.00406.41410.10410.103,663,425
19 Jun 2020411.60417.80402.52413.00413.0013,153,109
18 Jun 2020414.60420.00400.00412.30412.309,392,154
17 Jun 2020420.00433.50410.70415.00415.0018,382,987
16 Jun 2020377.70389.30374.70389.30389.306,731,364
15 Jun 2020355.00373.90353.16371.70371.704,844,183
12 Jun 2020363.00370.20354.50363.70363.704,048,285
11 Jun 2020359.00367.90355.00363.90363.902,802,287
10 Jun 2020380.00380.00365.00372.60372.603,508,146
09 Jun 2020363.50371.10357.10367.70367.705,672,456
08 Jun 2020371.20382.32363.40367.80367.805,445,397
05 Jun 2020387.00390.00378.70383.30383.304,824,077
04 Jun 2020385.00386.10375.54381.70381.704,097,259
03 Jun 2020388.50394.30381.64388.00388.005,505,253
02 Jun 2020390.40397.86385.40386.90386.904,318,039
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...