Shares Magazine
20.20p-0.30 (-1.46%)02 Jul 2025, 16:35
Boohoo Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 1, 2025 | 20.55p | 20.75p | 20.00p | 20.50p | 2,706,892 |
| Jun 30, 2025 | 21.85p | 22.00p | 20.40p | 20.45p | 1,546,542 |
| Jun 27, 2025 | 21.70p | 22.35p | 21.30p | 21.85p | 1,855,453 |
| Jun 26, 2025 | 21.40p | 22.25p | 21.40p | 21.40p | 1,013,987 |
| Jun 25, 2025 | 21.75p | 22.40p | 21.40p | 21.50p | 1,047,390 |
| Jun 24, 2025 | 22.15p | 22.80p | 21.70p | 22.10p | 1,035,976 |
| Jun 23, 2025 | 22.80p | 23.45p | 22.10p | 22.30p | 703,060 |
| Jun 20, 2025 | 23.15p | 23.40p | 22.49p | 22.85p | 1,499,319 |
| Jun 19, 2025 | 22.70p | 23.45p | 22.30p | 22.50p | 672,742 |
| Jun 18, 2025 | 23.40p | 23.85p | 22.10p | 22.85p | 1,052,571 |
| Jun 17, 2025 | 21.80p | 23.40p | 21.80p | 23.40p | 1,985,170 |
| Jun 16, 2025 | 22.50p | 22.80p | 21.10p | 22.25p | 1,516,305 |
| Jun 13, 2025 | 22.50p | 22.50p | 21.80p | 21.80p | 1,191,055 |
| Jun 12, 2025 | 22.00p | 22.50p | 21.74p | 22.20p | 1,387,452 |
| Jun 11, 2025 | 21.00p | 22.40p | 20.65p | 22.00p | 1,847,193 |
| Jun 10, 2025 | 20.70p | 21.30p | 20.40p | 20.75p | 2,294,249 |
| Jun 9, 2025 | 20.70p | 21.55p | 20.70p | 20.95p | 1,137,943 |
| Jun 6, 2025 | 21.45p | 21.52p | 20.70p | 20.85p | 1,682,247 |
| Jun 5, 2025 | 21.95p | 21.95p | 20.85p | 21.00p | 2,626,991 |
| Jun 4, 2025 | 23.00p | 23.00p | 21.12p | 21.50p | 3,033,698 |
| Jun 3, 2025 | 23.75p | 23.75p | 21.80p | 22.60p | 4,179,853 |
| Jun 2, 2025 | 23.10p | 24.60p | 22.36p | 22.75p | 4,990,539 |
| May 30, 2025 | 22.50p | 24.30p | 22.05p | 24.10p | 2,297,905 |
| May 29, 2025 | 22.25p | 23.20p | 21.75p | 23.20p | 948,345 |
| May 28, 2025 | 22.20p | 22.70p | 21.55p | 22.70p | 1,888,779 |
| May 27, 2025 | 21.80p | 22.65p | 20.65p | 22.60p | 1,602,139 |
| May 23, 2025 | 21.80p | 21.80p | 20.85p | 21.40p | 948,029 |
| May 22, 2025 | 22.40p | 22.40p | 21.30p | 21.60p | 767,327 |
| May 21, 2025 | 22.50p | 22.50p | 21.40p | 21.65p | 677,242 |
| May 20, 2025 | 21.60p | 22.50p | 21.60p | 22.05p | 2,443,553 |
| May 19, 2025 | 22.00p | 22.55p | 21.60p | 21.85p | 868,674 |
| May 16, 2025 | 22.20p | 22.75p | 21.15p | 22.70p | 2,319,617 |
| May 15, 2025 | 21.75p | 22.20p | 21.10p | 21.60p | 1,083,532 |
| May 14, 2025 | 21.50p | 21.90p | 20.80p | 21.50p | 1,309,612 |
| May 13, 2025 | 21.35p | 21.50p | 20.65p | 21.50p | 1,427,906 |
| May 12, 2025 | 20.70p | 21.75p | 19.86p | 21.35p | 2,307,719 |
| May 9, 2025 | 19.84p | 20.40p | 19.80p | 20.30p | 1,145,507 |
| May 8, 2025 | 19.94p | 20.20p | 19.44p | 19.84p | 1,887,513 |
| May 7, 2025 | 20.00p | 21.05p | 19.54p | 19.60p | 1,631,388 |
| May 6, 2025 | 20.35p | 21.35p | 20.10p | 20.70p | 1,196,036 |
| May 2, 2025 | 21.15p | 21.50p | 20.60p | 20.95p | 1,610,031 |
| May 1, 2025 | 20.75p | 21.70p | 20.75p | 21.00p | 4,001,926 |
| Apr 30, 2025 | 23.40p | 23.40p | 20.97p | 21.60p | 4,397,251 |
| Apr 29, 2025 | 22.20p | 23.35p | 22.20p | 22.60p | 1,781,002 |
| Apr 28, 2025 | 22.30p | 23.50p | 22.25p | 22.25p | 1,292,120 |
| Apr 25, 2025 | 24.70p | 24.70p | 22.50p | 22.80p | 3,509,138 |
| Apr 24, 2025 | 23.80p | 25.37p | 23.20p | 24.15p | 4,116,827 |
| Apr 23, 2025 | 20.25p | 25.50p | 19.34p | 24.60p | 6,300,466 |
| Apr 22, 2025 | 19.00p | 19.98p | 18.90p | 19.80p | 1,505,989 |
| Apr 17, 2025 | 20.25p | 20.25p | 18.94p | 19.42p | 3,890,274 |
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 |
|---|---|---|
| Ssp Group PLC | 186.00 | 7.02 |
| Glencore PLC | 306.00 | 5.06 |
| Antofagasta PLC | 1,916.00 | 4.59 |
| Spirax Group PLC | 6,175.00 | 4.40 |
| Anglo American PLC | 2,263.50 | 4.16 |
| Oxford Instruments PLC | 1,968.00 | 4.13 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Bytes Technology Group PLC | 341.60 | -32.82 |
| Greggs PLC | 1,675.00 | -15.19 |
| Bellway PLC | 2,612.00 | -7.96 |
| Berkeley Group Holdings (The) PLC | 3,600.00 | -7.88 |
| Computacenter PLC | 2,270.00 | -7.50 |
| Persimmon PLC | 1,210.50 | -6.78 |