1. Share Prices

  2. Boohoo Group PLC (BOO)

33.14p+0.40 (+1.22%)20 Dec 2024, 16:42
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
Dec 20, 202432.60p33.70p32.50p33.14p4,721,207
Dec 19, 202433.40p33.96p32.74p32.74p1,645,967
Dec 18, 202434.70p35.28p33.44p33.68p1,495,533
Dec 17, 202437.24p37.38p33.96p34.10p3,963,621
Dec 16, 202438.02p39.38p37.20p37.20p11,384,160
Dec 13, 202434.48p39.48p34.16p38.52p48,599,619
Dec 12, 202433.28p35.08p33.28p34.74p1,759,353
Dec 11, 202433.80p34.90p33.72p34.50p1,711,641
Dec 10, 202435.60p35.60p33.88p34.00p2,406,225
Dec 9, 202434.00p36.26p34.00p35.26p3,379,785
Dec 6, 202434.98p36.26p33.70p35.26p7,809,346
Dec 5, 202435.12p35.28p34.08p35.00p13,433,002
Dec 4, 202433.50p35.28p33.33p35.02p5,785,623
Dec 3, 202432.82p34.40p32.80p34.04p9,684,023
Dec 2, 202433.60p34.20p33.20p33.48p3,925,132
Nov 29, 202432.86p34.30p32.46p33.66p8,620,229
Nov 28, 202430.92p33.88p30.92p32.90p8,290,461
Nov 27, 202430.50p31.62p29.82p31.12p3,876,267
Nov 26, 202430.68p31.59p29.82p31.22p2,978,551
Nov 25, 202430.60p31.49p30.00p30.90p5,376,414
Nov 22, 202431.00p31.26p30.24p30.62p4,514,390
Nov 21, 202430.00p30.98p29.58p30.76p8,174,280
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
123456
Showing 1 to 50 of 253

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC588.0015.75
Bakkavor Group PLC146.505.40
Harworth Group PLC166.503.74
Metro Bank Holdings PLC99.903.63
Carnival PLC1,887.003.62
Harbourvest Global Private Equity Limited2,585.003.61

Fallers

CompanyPrice% Chg
Puretech Health PLC154.60-3.25
Close Brothers Group PLC223.00-3.21
European Opportunities Trust PLC770.00-3.14
Games Workshop Group PLC13,000.00-2.99
Pz Cussons PLC80.00-2.56
Severn Trent PLC2,516.00-2.25
Risers/fallers data from previous trading day.