boohoo group plc (BOO.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
360.20+35.80 (+11.03%)
As of 2:40PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Sep 2020 | 392.50 | 395.30 | 352.00 | 360.20 | 360.20 | 25,710,280 |
| 24 Sep 2020 | 320.00 | 329.00 | 317.40 | 324.40 | 324.40 | 6,034,297 |
| 23 Sep 2020 | 325.00 | 335.90 | 317.20 | 323.60 | 323.60 | 12,067,007 |
| 22 Sep 2020 | 312.10 | 319.30 | 308.10 | 312.70 | 312.70 | 4,807,747 |
| 21 Sep 2020 | 315.40 | 321.60 | 302.78 | 310.00 | 310.00 | 7,656,089 |
| 18 Sep 2020 | 314.00 | 321.86 | 312.50 | 319.10 | 319.10 | 4,464,333 |
| 17 Sep 2020 | 310.00 | 318.10 | 306.50 | 316.50 | 316.50 | 3,903,817 |
| 16 Sep 2020 | 314.10 | 325.00 | 310.75 | 315.00 | 315.00 | 6,765,926 |
| 15 Sep 2020 | 301.40 | 316.89 | 301.40 | 313.00 | 313.00 | 7,238,577 |
| 14 Sep 2020 | 301.00 | 308.50 | 296.20 | 307.50 | 307.50 | 6,067,783 |
| 11 Sep 2020 | 298.90 | 301.50 | 295.08 | 298.50 | 298.50 | 3,459,143 |
| 10 Sep 2020 | 299.00 | 303.56 | 295.10 | 297.80 | 297.80 | 6,065,667 |
| 09 Sep 2020 | 304.40 | 304.61 | 297.40 | 301.00 | 301.00 | 6,162,474 |
| 08 Sep 2020 | 306.40 | 309.93 | 290.00 | 304.60 | 304.60 | 12,389,852 |
| 07 Sep 2020 | 308.60 | 311.70 | 302.40 | 309.50 | 309.50 | 7,254,974 |
| 04 Sep 2020 | 297.10 | 310.70 | 292.40 | 301.30 | 301.30 | 12,938,048 |
| 03 Sep 2020 | 306.20 | 311.40 | 295.00 | 295.00 | 295.00 | 9,609,840 |
| 02 Sep 2020 | 308.50 | 317.00 | 303.10 | 305.80 | 305.80 | 5,862,531 |
| 01 Sep 2020 | 283.10 | 311.24 | 283.00 | 303.80 | 303.80 | 14,719,133 |
| 28 Aug 2020 | 320.00 | 322.31 | 265.00 | 289.50 | 289.50 | 22,974,646 |
| 27 Aug 2020 | 313.90 | 323.91 | 311.15 | 319.30 | 319.30 | 5,505,413 |
| 26 Aug 2020 | 303.70 | 315.70 | 303.50 | 315.70 | 315.70 | 4,424,770 |
| 25 Aug 2020 | 302.10 | 308.20 | 298.77 | 308.20 | 308.20 | 10,272,795 |
| 24 Aug 2020 | 302.10 | 313.81 | 294.80 | 304.90 | 304.90 | 5,486,499 |
| 21 Aug 2020 | 307.50 | 313.81 | 294.80 | 305.20 | 305.20 | 10,598,323 |
| 20 Aug 2020 | 309.40 | 315.32 | 301.50 | 307.00 | 307.00 | 4,632,283 |
| 19 Aug 2020 | 316.30 | 317.50 | 302.40 | 311.70 | 311.70 | 9,121,430 |
| 18 Aug 2020 | 325.00 | 328.80 | 314.60 | 316.30 | 316.30 | 8,534,194 |
| 17 Aug 2020 | 315.40 | 324.80 | 313.10 | 324.80 | 324.80 | 7,874,506 |
| 14 Aug 2020 | 320.00 | 320.26 | 311.10 | 315.50 | 315.50 | 5,936,820 |
| 13 Aug 2020 | 319.30 | 323.39 | 314.76 | 320.00 | 320.00 | 8,044,574 |
| 12 Aug 2020 | 303.00 | 318.89 | 300.00 | 317.90 | 317.90 | 16,485,398 |
| 11 Aug 2020 | 296.70 | 297.90 | 291.01 | 297.90 | 297.90 | 10,292,262 |
| 10 Aug 2020 | 287.10 | 297.70 | 285.70 | 292.40 | 292.40 | 12,794,045 |
| 07 Aug 2020 | 279.50 | 293.90 | 277.80 | 286.60 | 286.60 | 13,870,354 |
| 06 Aug 2020 | 275.60 | 289.40 | 272.10 | 278.10 | 278.10 | 13,322,504 |
| 05 Aug 2020 | 265.60 | 276.90 | 261.50 | 275.00 | 275.00 | 10,943,039 |
| 04 Aug 2020 | 269.80 | 271.70 | 260.80 | 265.00 | 265.00 | 9,180,159 |
| 03 Aug 2020 | 263.00 | 270.30 | 257.02 | 270.30 | 270.30 | 7,193,855 |
| 31 Jul 2020 | 266.30 | 267.50 | 258.96 | 261.00 | 261.00 | 8,053,536 |
| 30 Jul 2020 | 270.00 | 271.45 | 254.60 | 263.20 | 263.20 | 11,245,574 |
| 29 Jul 2020 | 264.00 | 272.30 | 262.07 | 270.00 | 270.00 | 9,314,262 |
| 28 Jul 2020 | 261.30 | 267.80 | 250.67 | 266.40 | 266.40 | 12,887,405 |
| 27 Jul 2020 | 256.60 | 258.00 | 245.00 | 253.70 | 253.70 | 11,160,279 |
| 24 Jul 2020 | 262.00 | 262.00 | 252.10 | 255.00 | 255.00 | 9,049,406 |
| 23 Jul 2020 | 261.90 | 263.70 | 251.40 | 258.00 | 258.00 | 8,087,861 |
| 22 Jul 2020 | 266.20 | 273.70 | 252.50 | 257.40 | 257.40 | 20,582,031 |
| 21 Jul 2020 | 256.00 | 270.00 | 252.41 | 264.70 | 264.70 | 25,413,046 |
| 20 Jul 2020 | 232.90 | 249.50 | 231.71 | 249.50 | 249.50 | 25,592,073 |
| 17 Jul 2020 | 240.00 | 244.38 | 217.80 | 229.50 | 229.50 | 28,418,474 |
| 16 Jul 2020 | 212.00 | 238.90 | 205.00 | 235.00 | 235.00 | 41,526,724 |
| 15 Jul 2020 | 224.00 | 231.26 | 208.70 | 210.00 | 210.00 | 33,814,970 |
| 14 Jul 2020 | 234.00 | 236.70 | 214.00 | 217.00 | 217.00 | 29,050,078 |
| 13 Jul 2020 | 272.00 | 272.30 | 226.15 | 230.00 | 230.00 | 43,526,582 |
| 10 Jul 2020 | 290.00 | 309.00 | 270.00 | 279.50 | 279.50 | 41,946,620 |
| 09 Jul 2020 | 247.00 | 300.50 | 247.00 | 286.10 | 286.10 | 77,458,310 |
| 08 Jul 2020 | 260.90 | 266.20 | 197.60 | 224.50 | 224.50 | 80,590,478 |
| 07 Jul 2020 | 295.60 | 297.56 | 250.00 | 261.40 | 261.40 | 53,044,446 |
| 06 Jul 2020 | 367.00 | 368.00 | 275.60 | 296.70 | 296.70 | 41,029,955 |
| 03 Jul 2020 | 405.00 | 405.00 | 385.80 | 387.50 | 387.50 | 4,154,820 |
| 02 Jul 2020 | 396.00 | 407.30 | 391.70 | 400.00 | 400.00 | 7,043,822 |
| 01 Jul 2020 | 411.90 | 413.00 | 393.40 | 400.10 | 400.10 | 4,845,209 |
| 30 Jun 2020 | 406.20 | 412.00 | 401.86 | 412.00 | 412.00 | 6,307,232 |
| 29 Jun 2020 | 409.00 | 414.64 | 405.40 | 406.00 | 406.00 | 3,073,460 |
| 26 Jun 2020 | 410.00 | 416.90 | 406.00 | 408.80 | 408.80 | 4,987,412 |
| 25 Jun 2020 | 405.00 | 415.00 | 399.66 | 410.00 | 410.00 | 3,853,191 |
| 24 Jun 2020 | 412.90 | 420.00 | 404.50 | 405.40 | 405.40 | 4,319,315 |
| 23 Jun 2020 | 412.00 | 418.10 | 407.40 | 411.70 | 411.70 | 2,723,592 |
| 22 Jun 2020 | 410.00 | 415.00 | 406.41 | 410.10 | 410.10 | 3,663,425 |
| 19 Jun 2020 | 411.60 | 417.80 | 402.52 | 413.00 | 413.00 | 13,153,109 |
| 18 Jun 2020 | 414.60 | 420.00 | 400.00 | 412.30 | 412.30 | 9,392,154 |
| 17 Jun 2020 | 420.00 | 433.50 | 410.70 | 415.00 | 415.00 | 18,382,987 |
| 16 Jun 2020 | 377.70 | 389.30 | 374.70 | 389.30 | 389.30 | 6,731,364 |
| 15 Jun 2020 | 355.00 | 373.90 | 353.16 | 371.70 | 371.70 | 4,844,183 |
| 12 Jun 2020 | 363.00 | 370.20 | 354.50 | 363.70 | 363.70 | 4,048,285 |
| 11 Jun 2020 | 359.00 | 367.90 | 355.00 | 363.90 | 363.90 | 2,802,287 |
| 10 Jun 2020 | 380.00 | 380.00 | 365.00 | 372.60 | 372.60 | 3,508,146 |
| 09 Jun 2020 | 363.50 | 371.10 | 357.10 | 367.70 | 367.70 | 5,672,456 |
| 08 Jun 2020 | 371.20 | 382.32 | 363.40 | 367.80 | 367.80 | 5,445,397 |
| 05 Jun 2020 | 387.00 | 390.00 | 378.70 | 383.30 | 383.30 | 4,824,077 |
| 04 Jun 2020 | 385.00 | 386.10 | 375.54 | 381.70 | 381.70 | 4,097,259 |
| 03 Jun 2020 | 388.50 | 394.30 | 381.64 | 388.00 | 388.00 | 5,505,253 |
| 02 Jun 2020 | 390.40 | 397.86 | 385.40 | 386.90 | 386.90 | 4,318,039 |
| 01 Jun 2020 | 391.00 | 394.70 | 376.00 | 390.00 | 390.00 | 5,271,211 |
| 29 May 2020 | 390.00 | 390.00 | 371.00 | 387.10 | 387.10 | 16,288,668 |
| 28 May 2020 | 368.30 | 396.19 | 355.10 | 384.60 | 384.60 | 19,033,039 |
| 27 May 2020 | 324.80 | 345.70 | 320.80 | 334.90 | 334.90 | 13,713,714 |
| 26 May 2020 | 371.00 | 380.40 | 313.50 | 338.30 | 338.30 | 17,683,135 |
| 22 May 2020 | 336.40 | 360.90 | 335.10 | 359.30 | 359.30 | 4,753,955 |
| 21 May 2020 | 344.90 | 350.20 | 338.00 | 347.70 | 347.70 | 5,130,818 |
| 20 May 2020 | 346.40 | 349.00 | 337.10 | 343.00 | 343.00 | 4,500,274 |
| 19 May 2020 | 356.10 | 361.50 | 331.30 | 339.80 | 339.80 | 6,998,836 |
| 18 May 2020 | 365.00 | 367.90 | 349.30 | 350.70 | 350.70 | 6,218,133 |
| 15 May 2020 | 359.90 | 369.70 | 346.30 | 356.90 | 356.90 | 7,259,539 |
| 14 May 2020 | 359.00 | 365.00 | 348.70 | 351.30 | 351.30 | 4,610,826 |
| 13 May 2020 | 355.40 | 362.40 | 345.25 | 359.00 | 359.00 | 5,413,342 |
| 12 May 2020 | 367.00 | 371.21 | 260.26 | 362.00 | 362.00 | 4,920,739 |
| 11 May 2020 | 356.00 | 375.00 | 260.69 | 370.40 | 370.40 | 14,593,342 |
| 07 May 2020 | 331.00 | 348.70 | 329.70 | 347.00 | 347.00 | 8,902,659 |
| 06 May 2020 | 316.00 | 330.60 | 314.60 | 330.00 | 330.00 | 7,729,678 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.
