Shares Magazine
27.34p-0.18 (-0.65%)10 Mar 2025, 16:35
Boohoo Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 7, 2025 | 25.80p | 27.52p | 25.38p | 27.52p | 1,959,188 |
| Mar 6, 2025 | 25.58p | 26.62p | 24.90p | 25.98p | 2,192,452 |
| Mar 5, 2025 | 26.00p | 26.54p | 25.34p | 25.58p | 2,999,036 |
| Mar 4, 2025 | 27.70p | 27.70p | 25.54p | 25.80p | 2,952,951 |
| Mar 3, 2025 | 27.00p | 27.98p | 26.67p | 26.86p | 2,307,034 |
| Feb 28, 2025 | 27.32p | 27.86p | 26.62p | 27.08p | 5,685,225 |
| Feb 27, 2025 | 27.46p | 27.60p | 27.04p | 27.46p | 1,080,706 |
| Feb 26, 2025 | 27.10p | 27.62p | 26.60p | 27.28p | 1,325,667 |
| Feb 25, 2025 | 26.96p | 27.98p | 26.86p | 26.86p | 2,056,926 |
| Feb 24, 2025 | 27.10p | 28.16p | 27.03p | 27.32p | 2,733,223 |
| Feb 21, 2025 | 28.18p | 28.18p | 27.21p | 27.74p | 1,744,506 |
| Feb 20, 2025 | 28.50p | 28.50p | 27.54p | 27.90p | 2,889,940 |
| Feb 19, 2025 | 27.90p | 28.78p | 27.80p | 28.04p | 3,936,352 |
| Feb 18, 2025 | 28.20p | 28.98p | 27.98p | 28.28p | 3,938,963 |
| Feb 17, 2025 | 28.48p | 29.20p | 28.22p | 28.64p | 3,960,044 |
| Feb 14, 2025 | 28.90p | 29.26p | 28.26p | 28.38p | 1,312,721 |
| Feb 13, 2025 | 28.58p | 29.58p | 28.56p | 28.92p | 2,653,542 |
| Feb 12, 2025 | 27.92p | 29.20p | 27.92p | 28.74p | 2,096,531 |
| Feb 11, 2025 | 28.52p | 28.66p | 28.04p | 28.58p | 1,306,278 |
| Feb 10, 2025 | 28.00p | 28.90p | 28.00p | 28.54p | 2,054,388 |
| Feb 7, 2025 | 28.60p | 28.94p | 28.10p | 28.46p | 1,720,676 |
| Feb 6, 2025 | 28.50p | 29.00p | 28.30p | 28.64p | 1,280,894 |
| Feb 5, 2025 | 28.62p | 29.22p | 28.32p | 28.94p | 1,475,780 |
| Feb 4, 2025 | 28.10p | 29.28p | 28.10p | 28.80p | 1,432,144 |
| Feb 3, 2025 | 28.80p | 29.60p | 27.96p | 28.76p | 1,383,888 |
| Jan 31, 2025 | 28.90p | 29.42p | 28.64p | 29.00p | 1,258,322 |
| Jan 30, 2025 | 29.00p | 29.58p | 28.40p | 29.18p | 1,537,012 |
| Jan 29, 2025 | 29.40p | 29.40p | 28.44p | 28.52p | 1,623,199 |
| Jan 28, 2025 | 28.88p | 29.50p | 28.70p | 29.00p | 1,168,882 |
| Jan 27, 2025 | 28.92p | 29.38p | 28.58p | 28.68p | 1,204,381 |
| Jan 24, 2025 | 28.58p | 29.28p | 28.00p | 29.02p | 1,764,873 |
| Jan 23, 2025 | 30.00p | 30.30p | 28.20p | 28.32p | 4,546,449 |
| Jan 22, 2025 | 29.70p | 30.66p | 29.60p | 29.78p | 2,221,192 |
| Jan 21, 2025 | 29.66p | 30.70p | 29.66p | 30.48p | 2,250,199 |
| Jan 20, 2025 | 29.60p | 30.56p | 29.38p | 29.78p | 723,122 |
| Jan 17, 2025 | 29.30p | 30.30p | 29.08p | 30.20p | 2,076,393 |
| Jan 16, 2025 | 30.00p | 30.00p | 28.52p | 29.42p | 1,629,129 |
| Jan 15, 2025 | 29.36p | 29.90p | 28.32p | 29.48p | 2,550,150 |
| Jan 14, 2025 | 30.60p | 30.60p | 28.56p | 29.20p | 3,604,483 |
| Jan 13, 2025 | 31.30p | 31.30p | 29.00p | 29.66p | 8,033,770 |
| Jan 10, 2025 | 31.38p | 32.16p | 30.78p | 31.06p | 2,240,199 |
| Jan 9, 2025 | 31.12p | 32.03p | 30.52p | 31.58p | 3,738,989 |
| Jan 8, 2025 | 31.20p | 32.08p | 30.54p | 31.04p | 3,239,218 |
| Jan 7, 2025 | 31.00p | 31.48p | 30.50p | 30.96p | 1,632,022 |
| Jan 6, 2025 | 32.50p | 32.96p | 30.83p | 31.10p | 4,855,318 |
| Jan 3, 2025 | 33.60p | 33.60p | 32.14p | 32.50p | 3,215,662 |
| Jan 2, 2025 | 34.00p | 34.26p | 32.70p | 32.70p | 1,588,525 |
| Dec 31, 2024 | 33.20p | 33.80p | 33.20p | 33.66p | 681,273 |
| Dec 30, 2024 | 33.18p | 34.48p | 33.18p | 33.80p | 1,180,184 |
| Dec 27, 2024 | 34.70p | 34.74p | 33.15p | 33.18p | 911,461 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Assura PLC | 46.52 | 14.19 |
| Sirius Real Estate LD | 82.55 | 4.30 |
| Primary Health Properties PLC | 93.30 | 3.09 |
| Kingfisher PLC | 268.60 | 3.67 |
| Whitbread PLC | 2,600.08 | 3.42 |
| Severn Trent PLC | 2,461.00 | 2.84 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Clarkson PLC | 3,520.00 | -20.18 |
| Alpha Group International PLC | 2,410.00 | -9.40 |
| Entain PLC | 665.40 | -8.04 |
| Rolls-Royce Holdings PLC | 754.00 | -5.91 |
| Travis Perkins PLC | 585.50 | -7.58 |
| Ferrexpo PLC | 69.90 | -7.91 |