Advertisement
U.S. markets open in 3 hours 6 minutes
S&P Futures
5,758.50 +20.00 (+0.35%) Dow Futures
42,062.00 +115.00 (+0.27%) Nasdaq Futures
20,103.25 +81.50 (+0.41%) Russell 2000 Futures
2,210.00 +1.40 (+0.06%) Crude Oil
71.11 +1.85 (+2.67%) Gold
2,760.60 +11.30 (+0.41%)
boohoo group plc (BOO.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Follow
As of 10:07AM GMT. Market open.
Advertisement
Time Period:
Nov 01, 2023 - Nov 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 01, 2024 | 29.70 | 31.60 | 29.60 | 30.93 | 30.93 | 3,258,541 |
| Oct 31, 2024 | 29.22 | 30.32 | 29.22 | 29.62 | 29.62 | 5,106,820 |
| Oct 30, 2024 | 29.20 | 30.08 | 29.20 | 29.48 | 29.48 | 3,262,895 |
| Oct 29, 2024 | 29.10 | 29.90 | 28.84 | 29.22 | 29.22 | 5,167,690 |
| Oct 28, 2024 | 31.00 | 31.40 | 28.82 | 29.60 | 29.60 | 8,893,689 |
| Oct 25, 2024 | 28.28 | 31.44 | 28.20 | 30.22 | 30.22 | 11,962,631 |
| Oct 24, 2024 | 28.40 | 29.18 | 27.92 | 28.52 | 28.52 | 9,029,802 |
| Oct 23, 2024 | 29.16 | 29.80 | 27.42 | 27.42 | 27.42 | 7,128,052 |
| Oct 22, 2024 | 28.62 | 29.60 | 28.50 | 29.18 | 29.18 | 6,829,087 |
| Oct 21, 2024 | 29.84 | 30.28 | 28.54 | 29.00 | 29.00 | 10,340,756 |
| Oct 18, 2024 | 29.00 | 32.60 | 28.10 | 29.20 | 29.20 | 14,336,409 |
| Oct 17, 2024 | 30.74 | 32.58 | 30.40 | 31.88 | 31.88 | 1,859,017 |
| Oct 16, 2024 | 30.44 | 31.96 | 30.02 | 31.74 | 31.74 | 1,745,153 |
| Oct 15, 2024 | 30.08 | 31.04 | 30.02 | 30.42 | 30.42 | 1,701,793 |
| Oct 14, 2024 | 31.38 | 31.38 | 30.10 | 30.60 | 30.60 | 1,645,008 |
| Oct 11, 2024 | 31.06 | 32.30 | 30.92 | 30.92 | 30.92 | 1,901,299 |
| Oct 10, 2024 | 31.08 | 32.28 | 31.00 | 31.72 | 31.72 | 1,260,338 |
| Oct 09, 2024 | 30.90 | 32.36 | 30.90 | 31.86 | 31.86 | 1,500,663 |
| Oct 08, 2024 | 31.40 | 32.98 | 31.26 | 31.78 | 31.78 | 1,904,142 |
| Oct 07, 2024 | 32.40 | 33.40 | 31.55 | 32.26 | 32.26 | 1,940,835 |
| Oct 04, 2024 | 34.30 | 34.30 | 31.29 | 32.30 | 32.30 | 2,625,637 |
| Oct 03, 2024 | 30.44 | 34.24 | 29.32 | 33.00 | 33.00 | 5,500,730 |
| Oct 02, 2024 | 29.10 | 30.22 | 29.10 | 30.14 | 30.14 | 1,536,311 |
| Oct 01, 2024 | 29.84 | 30.60 | 29.40 | 29.48 | 29.48 | 1,626,619 |
| Sep 30, 2024 | 30.00 | 31.26 | 29.08 | 29.84 | 29.84 | 2,442,108 |
| Sep 27, 2024 | 28.64 | 29.96 | 28.30 | 29.76 | 29.76 | 2,898,963 |
| Sep 26, 2024 | 28.90 | 29.76 | 28.30 | 28.88 | 28.88 | 1,929,494 |
| Sep 25, 2024 | 29.04 | 29.40 | 28.56 | 28.58 | 28.58 | 1,616,221 |
| Sep 24, 2024 | 28.12 | 29.00 | 28.12 | 29.00 | 29.00 | 1,190,389 |
| Sep 23, 2024 | 28.20 | 28.90 | 27.62 | 28.78 | 28.78 | 1,435,118 |
| Sep 20, 2024 | 28.40 | 29.50 | 28.22 | 28.50 | 28.50 | 2,416,106 |
| Sep 19, 2024 | 28.20 | 29.46 | 28.02 | 29.32 | 29.32 | 1,692,068 |
| Sep 18, 2024 | 28.00 | 28.90 | 28.00 | 28.48 | 28.48 | 1,134,143 |
| Sep 17, 2024 | 28.76 | 29.98 | 28.02 | 28.76 | 28.76 | 1,968,850 |
| Sep 16, 2024 | 28.20 | 29.98 | 28.20 | 29.10 | 29.10 | 1,518,757 |
| Sep 13, 2024 | 28.10 | 29.60 | 28.10 | 29.60 | 29.60 | 807,330 |
| Sep 12, 2024 | 28.00 | 28.88 | 27.72 | 28.56 | 28.56 | 1,282,552 |
| Sep 11, 2024 | 28.30 | 29.32 | 27.45 | 28.20 | 28.20 | 2,995,215 |
| Sep 10, 2024 | 30.20 | 30.48 | 28.50 | 28.54 | 28.54 | 1,698,643 |
| Sep 09, 2024 | 29.50 | 30.20 | 29.35 | 29.70 | 29.70 | 677,880 |
| Sep 06, 2024 | 30.42 | 31.50 | 29.17 | 29.24 | 29.24 | 3,635,268 |
| Sep 05, 2024 | 28.00 | 31.48 | 27.62 | 30.74 | 30.74 | 8,601,313 |
| Sep 04, 2024 | 28.02 | 28.36 | 27.88 | 28.18 | 28.18 | 1,421,714 |
| Sep 03, 2024 | 27.40 | 28.58 | 27.40 | 28.38 | 28.38 | 1,563,131 |
| Sep 02, 2024 | 27.42 | 28.48 | 27.02 | 28.26 | 28.26 | 2,318,791 |
| Aug 30, 2024 | 27.80 | 28.39 | 27.28 | 28.02 | 28.02 | 1,143,564 |
| Aug 29, 2024 | 27.86 | 28.20 | 27.50 | 27.74 | 27.74 | 2,387,523 |
| Aug 28, 2024 | 28.10 | 28.60 | 27.88 | 28.00 | 28.00 | 5,299,596 |
| Aug 27, 2024 | 28.00 | 28.60 | 28.00 | 28.42 | 28.42 | 1,446,244 |
| Aug 23, 2024 | 28.54 | 28.78 | 27.90 | 28.58 | 28.58 | 1,383,173 |
| Aug 22, 2024 | 28.30 | 28.80 | 28.20 | 28.48 | 28.48 | 967,470 |
| Aug 21, 2024 | 27.88 | 28.64 | 27.88 | 28.64 | 28.64 | 983,093 |
| Aug 20, 2024 | 28.70 | 28.96 | 27.90 | 28.02 | 28.02 | 2,212,876 |
| Aug 19, 2024 | 28.20 | 28.76 | 27.62 | 28.30 | 28.30 | 1,653,168 |
| Aug 16, 2024 | 28.00 | 29.20 | 28.00 | 28.50 | 28.50 | 1,413,616 |
| Aug 15, 2024 | 28.00 | 29.08 | 28.00 | 28.54 | 28.54 | 2,434,692 |
| Aug 14, 2024 | 28.00 | 28.62 | 28.00 | 28.16 | 28.16 | 2,403,365 |
| Aug 13, 2024 | 28.00 | 28.56 | 27.82 | 28.24 | 28.24 | 1,985,488 |
| Aug 12, 2024 | 28.00 | 28.69 | 27.80 | 27.82 | 27.82 | 10,181,590 |
| Aug 09, 2024 | 27.90 | 28.80 | 27.52 | 28.30 | 28.30 | 2,389,395 |
| Aug 08, 2024 | 28.02 | 29.00 | 27.64 | 27.92 | 27.92 | 3,315,481 |
| Aug 07, 2024 | 28.00 | 29.14 | 28.00 | 28.22 | 28.22 | 5,249,166 |
| Aug 06, 2024 | 27.44 | 28.66 | 27.23 | 28.22 | 28.22 | 5,703,178 |
| Aug 05, 2024 | 28.50 | 28.50 | 26.48 | 27.38 | 27.38 | 9,923,710 |
| Aug 02, 2024 | 32.14 | 32.14 | 28.56 | 28.86 | 28.86 | 9,461,326 |
| Aug 01, 2024 | 32.26 | 32.98 | 31.38 | 31.56 | 31.56 | 3,719,536 |
| Jul 31, 2024 | 34.32 | 34.32 | 32.04 | 32.30 | 32.30 | 7,145,662 |
| Jul 30, 2024 | 34.14 | 34.88 | 33.00 | 33.92 | 33.92 | 6,419,220 |
| Jul 29, 2024 | 34.04 | 35.06 | 34.02 | 34.26 | 34.26 | 1,574,439 |
| Jul 26, 2024 | 34.72 | 35.44 | 34.04 | 34.50 | 34.50 | 3,224,702 |
| Jul 25, 2024 | 34.90 | 35.50 | 34.02 | 35.44 | 35.44 | 2,732,343 |
| Jul 24, 2024 | 35.46 | 35.46 | 34.16 | 34.70 | 34.70 | 883,687 |
| Jul 23, 2024 | 35.14 | 35.50 | 34.10 | 34.64 | 34.64 | 1,279,837 |
| Jul 22, 2024 | 34.10 | 35.48 | 34.10 | 35.06 | 35.06 | 1,683,177 |
| Jul 19, 2024 | 35.00 | 35.48 | 34.20 | 34.34 | 34.34 | 3,519,907 |
| Jul 18, 2024 | 34.54 | 35.48 | 34.52 | 34.98 | 34.98 | 1,861,677 |
| Jul 17, 2024 | 34.50 | 35.48 | 34.50 | 35.14 | 35.14 | 6,818,677 |
| Jul 16, 2024 | 34.50 | 35.48 | 34.50 | 35.00 | 35.00 | 2,128,443 |
| Jul 15, 2024 | 34.50 | 35.78 | 34.50 | 34.88 | 34.88 | 6,235,360 |
| Jul 12, 2024 | 35.00 | 36.28 | 34.52 | 35.12 | 35.12 | 1,963,418 |
| Jul 11, 2024 | 35.14 | 36.08 | 34.72 | 35.36 | 35.36 | 3,284,566 |
| Jul 10, 2024 | 35.12 | 36.40 | 34.86 | 35.40 | 35.40 | 1,806,341 |
| Jul 09, 2024 | 35.20 | 36.42 | 35.08 | 35.60 | 35.60 | 2,829,545 |
| Jul 08, 2024 | 34.08 | 36.02 | 34.08 | 36.02 | 36.02 | 3,811,306 |
| Jul 05, 2024 | 34.20 | 35.38 | 34.20 | 34.70 | 34.70 | 1,453,385 |
| Jul 04, 2024 | 34.50 | 35.24 | 34.24 | 34.26 | 34.26 | 1,533,397 |
| Jul 03, 2024 | 34.34 | 35.38 | 34.10 | 34.90 | 34.90 | 2,445,666 |
| Jul 02, 2024 | 34.00 | 35.18 | 34.00 | 35.00 | 35.00 | 1,284,608 |
| Jul 01, 2024 | 34.02 | 35.18 | 34.02 | 34.74 | 34.74 | 954,272 |
| Jun 28, 2024 | 34.02 | 35.30 | 34.02 | 34.40 | 34.40 | 1,130,194 |
| Jun 27, 2024 | 34.02 | 35.60 | 34.02 | 34.54 | 34.54 | 797,313 |
| Jun 26, 2024 | 34.00 | 35.58 | 34.00 | 34.90 | 34.90 | 953,501 |
| Jun 25, 2024 | 34.10 | 35.72 | 34.08 | 34.44 | 34.44 | 1,638,569 |
| Jun 24, 2024 | 34.60 | 35.58 | 34.10 | 35.32 | 35.32 | 2,408,049 |
| Jun 21, 2024 | 35.38 | 35.38 | 34.10 | 34.40 | 34.40 | 3,402,308 |
| Jun 20, 2024 | 34.04 | 35.10 | 34.04 | 35.06 | 35.06 | 1,327,212 |
| Jun 19, 2024 | 34.10 | 35.00 | 33.52 | 34.54 | 34.54 | 2,272,675 |
| Jun 18, 2024 | 33.98 | 34.70 | 33.14 | 34.22 | 34.22 | 1,325,394 |
| Jun 17, 2024 | 33.84 | 34.18 | 32.88 | 33.96 | 33.96 | 1,969,875 |
| Jun 14, 2024 | 33.16 | 33.82 | 32.84 | 33.26 | 33.26 | 1,953,743 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.