1. Share Prices

  2. Boohoo Group PLC (BOO)

30.76p+1.16 (+3.92%)21 Nov 2024, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Boohoo Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 20, 202429.42p29.98p29.20p29.60p4,745,752
Nov 19, 202429.68p30.32p29.10p29.60p3,975,965
Nov 18, 202429.70p30.40p27.28p29.66p7,507,337
Nov 15, 202429.92p31.00p29.92p30.00p2,128,305
Nov 14, 202430.20p31.32p29.77p30.90p6,610,219
Nov 13, 202429.22p30.44p29.22p29.96p5,072,489
Nov 12, 202429.60p30.46p29.42p30.00p2,998,780
Nov 11, 202430.02p31.52p29.80p29.98p2,259,978
Nov 8, 202431.00p31.78p30.00p30.48p2,785,288
Nov 7, 202430.30p31.74p30.02p30.20p4,657,988
Nov 6, 202431.80p32.28p30.58p30.90p9,016,535
Nov 5, 202432.80p33.36p29.70p30.96p14,436,062
Nov 4, 202430.70p33.00p30.64p32.42p11,300,689
Nov 1, 202429.70p31.60p29.60p30.60p6,335,916
Oct 31, 202429.22p30.32p29.22p29.62p5,106,820
Oct 30, 202429.20p30.08p29.20p29.48p3,262,895
Oct 29, 202429.10p29.90p28.84p29.22p5,167,690
Oct 28, 202431.00p31.40p28.82p29.60p8,893,689
Oct 25, 202428.28p31.44p28.20p30.22p11,962,631
Oct 24, 202428.40p29.18p27.98p28.50p8,698,798
Oct 23, 202429.16p29.80p27.42p27.42p7,128,052
Oct 22, 202428.62p29.60p28.50p29.18p6,829,087
Oct 21, 202429.84p30.28p28.54p29.00p10,340,756
Oct 18, 202429.00p32.60p28.10p29.20p14,336,409
Oct 17, 202430.74p32.58p30.40p31.88p1,859,017
Oct 16, 202430.44p31.96p30.02p31.74p1,745,153
Oct 15, 202430.08p31.04p30.02p30.42p1,701,793
Oct 14, 202431.38p31.38p30.10p30.60p1,645,008
Oct 11, 202431.06p32.30p30.92p30.92p1,901,299
Oct 10, 202431.08p32.28p31.00p31.72p1,260,338
Oct 9, 202430.90p32.36p30.90p31.86p1,500,663
Oct 8, 202431.40p32.98p31.26p31.78p1,904,142
Oct 7, 202432.40p33.40p31.55p32.26p1,940,835
Oct 4, 202434.30p34.30p31.29p32.30p2,625,637
Oct 3, 202430.44p34.24p29.32p33.00p5,500,730
Oct 2, 202429.10p30.22p29.10p30.14p1,536,311
Oct 1, 202429.84p30.60p29.40p29.48p1,626,619
Sep 30, 202430.00p31.26p29.08p29.84p2,442,108
Sep 27, 202428.64p29.96p28.30p29.76p2,898,963
Sep 26, 202428.90p29.76p28.30p28.88p1,929,494
Sep 25, 202429.04p29.40p28.56p28.58p1,616,221
Sep 24, 202428.12p29.00p28.12p29.00p1,190,389
Sep 23, 202428.20p28.90p27.62p28.78p1,435,118
Sep 20, 202428.40p29.50p28.22p28.50p2,416,106
Sep 19, 202428.20p29.46p28.02p29.32p1,692,068
Sep 18, 202428.00p28.90p28.00p28.48p1,134,143
Sep 17, 202428.76p29.98p28.02p28.76p1,968,850
Sep 16, 202428.20p29.98p28.20p29.10p1,518,757
Sep 13, 202428.10p29.60p28.10p29.60p807,330
Sep 12, 202428.00p28.88p27.72p28.56p1,282,552
123456
Showing 1 to 50 of 254

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ithaca Energy PLC109.009.22
Ip Group PLC39.50-0.25
Halma PLC2,654.006.08
Wood Group (John) PLC54.054.85
Grainger PLC232.504.73
Ninety One PLC162.704.56

Fallers

CompanyPrice% Chg
Jd Sports Fashion PLC96.10-14.92
Cmc Markets PLC297.50-12.11
Petershill Partners PLC238.87-6.14
Paypoint PLC782.00-6.35
Mitie Group PLC105.10-5.32
Urban Logistics Reit PLC105.00-4.37