LSE - Delayed Quote GBp

boohoo group plc (BOO.L)

Compare
30.82 +1.20 (+4.06%)
As of 8:09 AM GMT. Market Open.
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Nov 1, 2024 29.70 31.60 29.60 30.82 30.82 607,698
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 9, 2024 30.90 32.36 30.90 31.86 31.86 1,500,663
Oct 8, 2024 31.40 32.98 31.26 31.78 31.78 1,904,142
Oct 7, 2024 32.40 33.40 31.55 32.26 32.26 1,940,835
Oct 4, 2024 34.30 34.30 31.29 32.30 32.30 2,625,637
Oct 3, 2024 30.44 34.24 29.32 33.00 33.00 5,500,730
Oct 2, 2024 29.10 30.22 29.10 30.14 30.14 1,536,311
Oct 1, 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 9, 2024 29.50 30.20 29.35 29.70 29.70 677,880
Sep 6, 2024 30.42 31.50 29.17 29.24 29.24 3,635,268
Sep 5, 2024 28.00 31.48 27.62 30.74 30.74 8,601,313
Sep 4, 2024 28.02 28.36 27.88 28.18 28.18 1,421,714
Sep 3, 2024 27.40 28.58 27.40 28.38 28.38 1,563,131
Sep 2, 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 9, 2024 27.90 28.80 27.52 28.30 28.30 2,389,395
Aug 8, 2024 28.02 29.00 27.64 27.92 27.92 3,315,481
Aug 7, 2024 28.00 29.14 28.00 28.22 28.22 5,249,166
Aug 6, 2024 27.44 28.66 27.23 28.22 28.22 5,703,178
Aug 5, 2024 28.50 28.50 26.48 27.38 27.38 9,923,710
Aug 2, 2024 32.14 32.14 28.56 28.86 28.86 9,461,326
Aug 1, 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 9, 2024 35.20 36.42 35.08 35.60 35.60 2,829,545
Jul 8, 2024 34.08 36.02 34.08 36.02 36.02 3,811,306
Jul 5, 2024 34.20 35.38 34.20 34.70 34.70 1,453,385
Jul 4, 2024 34.50 35.24 34.24 34.26 34.26 1,533,397
Jul 3, 2024 34.34 35.38 34.10 34.90 34.90 2,445,666
Jul 2, 2024 34.00 35.18 34.00 35.00 35.00 1,284,608
Jul 1, 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
Jun 13, 2024 33.88 34.34 33.04 33.04 33.04 2,193,348
Jun 12, 2024 34.22 34.62 33.68 34.12 34.12 665,436
Jun 11, 2024 34.34 34.88 33.62 33.98 33.98 1,210,183
Jun 10, 2024 33.88 34.46 33.60 34.24 34.24 2,993,937
Jun 7, 2024 34.66 34.80 33.78 34.14 34.14 1,159,168
Jun 6, 2024 33.92 34.90 33.82 34.60 34.60 1,416,950
Jun 5, 2024 33.80 34.88 33.74 34.50 34.50 1,829,030
Jun 4, 2024 34.60 35.28 34.00 34.14 34.14 1,845,780
Jun 3, 2024 34.56 35.98 34.46 34.54 34.54 1,642,000
May 31, 2024 35.64 35.94 34.70 35.00 35.00 2,149,158
May 30, 2024 34.96 36.18 33.80 35.50 35.50 2,497,095
May 29, 2024 34.92 35.18 33.96 34.56 34.56 2,151,242
May 28, 2024 34.18 35.60 33.62 34.30 34.30 2,807,852
May 24, 2024 34.02 34.86 34.00 34.52 34.52 1,922,202
May 23, 2024 34.42 35.00 34.02 34.40 34.40 1,363,052
May 22, 2024 36.00 36.00 34.32 34.58 34.58 1,180,423
May 21, 2024 36.10 36.10 34.80 35.16 35.16 2,128,740
May 20, 2024 35.80 36.40 35.12 35.38 35.38 2,065,130
May 17, 2024 36.80 36.80 35.50 35.80 35.80 2,651,428
May 16, 2024 36.48 38.00 35.52 36.22 36.22 3,027,453
May 15, 2024 35.30 37.88 35.30 36.72 36.72 5,207,571
May 14, 2024 35.70 36.48 34.02 35.78 35.78 6,264,635
May 13, 2024 36.00 36.00 34.52 35.12 35.12 2,680,932
May 10, 2024 34.80 35.66 34.22 35.20 35.20 3,912,749
May 9, 2024 35.80 35.80 33.00 34.18 34.18 4,451,864
May 8, 2024 34.60 35.98 32.56 35.26 35.26 15,978,526
May 7, 2024 33.34 37.03 33.34 35.22 35.22 9,004,670
May 3, 2024 33.10 34.58 33.10 34.46 34.46 2,295,094
May 2, 2024 33.58 34.08 32.86 33.54 33.54 2,354,012
May 1, 2024 33.32 34.06 32.84 33.44 33.44 1,795,027
Apr 30, 2024 34.10 34.88 32.82 33.42 33.42 3,286,210
Apr 29, 2024 33.60 34.90 33.50 33.98 33.98 1,850,073
Apr 26, 2024 34.08 34.82 33.04 34.20 34.20 5,680,600
Apr 25, 2024 34.70 34.70 33.24 34.02 34.02 3,095,946
Apr 24, 2024 33.00 34.80 33.00 33.62 33.62 4,510,932
Apr 23, 2024 33.00 34.72 33.00 34.30 34.30 4,577,942
Apr 22, 2024 33.32 34.31 32.72 33.58 33.58 4,265,208
Apr 19, 2024 33.00 34.38 32.92 33.62 33.62 2,979,500
Apr 18, 2024 33.50 34.10 33.18 33.72 33.72 3,492,332
Apr 17, 2024 33.00 34.38 33.00 33.62 33.62 4,699,165
Apr 16, 2024 33.92 34.88 33.00 33.24 33.24 4,139,795
Apr 15, 2024 35.00 35.50 34.10 34.22 34.22 2,312,263
Apr 12, 2024 36.20 36.80 35.18 35.30 35.30 2,890,374
Apr 11, 2024 36.84 36.98 35.42 36.18 36.18 2,667,530
Apr 10, 2024 36.08 37.30 35.82 36.92 36.92 3,049,594
Apr 9, 2024 36.30 37.50 35.42 36.08 36.08 2,314,471
Apr 8, 2024 34.90 37.38 34.90 36.74 36.74 3,828,829
Apr 5, 2024 35.36 36.56 35.30 36.00 36.00 4,445,228
Apr 4, 2024 34.50 36.54 35.92 36.48 36.48 4,977,788
Apr 3, 2024 34.44 36.10 34.36 36.00 36.00 5,886,376
Apr 2, 2024 35.50 36.49 34.54 34.76 34.76 6,387,134
Mar 28, 2024 35.38 36.55 34.76 35.96 35.96 3,957,691
Mar 27, 2024 35.59 36.49 34.51 36.00 36.00 5,524,073
Mar 26, 2024 33.30 35.59 33.30 35.25 35.25 5,178,112
Mar 25, 2024 33.94 34.42 33.30 33.59 33.59 1,014,630
Mar 22, 2024 33.21 34.29 33.00 34.00 34.00 1,574,498
Mar 21, 2024 33.58 34.16 33.21 33.68 33.68 2,992,226
Mar 20, 2024 33.49 33.80 32.30 33.32 33.32 1,388,839
Mar 19, 2024 32.70 33.07 32.30 33.07 33.07 2,615,803
Mar 18, 2024 32.77 33.18 32.01 32.70 32.70 4,685,720
Mar 15, 2024 33.63 33.63 32.05 33.05 33.05 8,821,127
Mar 14, 2024 33.72 34.48 33.01 33.01 33.01 7,470,300
Mar 13, 2024 33.70 34.45 33.20 34.25 34.25 9,096,505
Mar 12, 2024 33.00 34.38 33.00 33.30 33.30 2,976,460
Mar 11, 2024 33.67 34.60 33.03 33.44 33.44 5,012,745
Mar 8, 2024 33.50 34.24 33.00 33.75 33.75 3,329,482
Mar 7, 2024 33.50 34.42 33.50 33.53 33.53 2,043,823
Mar 6, 2024 33.75 34.26 33.48 33.89 33.89 2,640,367
Mar 5, 2024 33.75 34.44 33.08 33.44 33.44 4,299,141
Mar 4, 2024 33.75 34.98 33.22 33.75 33.75 6,259,210
Mar 1, 2024 34.41 35.48 33.80 34.30 34.30 3,903,535
Feb 29, 2024 35.15 35.50 34.00 34.08 34.08 6,756,612
Feb 28, 2024 34.26 34.90 33.90 34.51 34.51 3,340,097
Feb 27, 2024 35.04 35.79 34.20 34.60 34.60 3,830,851
Feb 26, 2024 35.46 36.95 34.81 35.10 35.10 3,256,617
Feb 23, 2024 35.87 37.00 35.46 36.10 36.10 3,667,097
Feb 22, 2024 36.20 37.98 35.87 35.87 35.87 3,544,233
Feb 21, 2024 37.91 38.99 36.26 36.60 36.60 3,176,411
Feb 20, 2024 38.12 39.24 37.39 37.74 37.74 6,290,689
Feb 19, 2024 38.60 39.89 37.42 38.60 38.60 4,954,493
Feb 16, 2024 39.98 40.50 38.80 38.92 38.92 9,107,680
Feb 15, 2024 37.50 40.32 36.85 39.39 39.39 12,307,316
Feb 14, 2024 36.00 39.08 35.13 38.71 38.71 12,461,152
Feb 13, 2024 34.80 36.19 34.63 36.19 36.19 5,987,299
Feb 12, 2024 35.42 36.37 34.62 35.57 35.57 4,018,677
Feb 9, 2024 34.58 35.72 34.21 35.42 35.42 1,951,497
Feb 8, 2024 34.25 35.33 34.23 34.41 34.41 3,896,455
Feb 7, 2024 34.20 36.38 34.20 35.03 35.03 6,392,728
Feb 6, 2024 33.93 36.00 33.60 35.41 35.41 7,936,165
Feb 5, 2024 33.00 34.77 33.00 33.93 33.93 8,263,350
Feb 2, 2024 34.50 35.97 33.51 34.11 34.11 3,912,809
Feb 1, 2024 35.50 36.03 34.27 34.44 34.44 6,071,554
Jan 31, 2024 37.00 37.00 36.00 36.38 36.38 2,725,447
Jan 30, 2024 35.52 37.33 35.52 36.99 36.99 3,036,070
Jan 29, 2024 36.50 37.43 35.85 37.10 37.10 3,458,707
Jan 26, 2024 38.65 39.94 36.80 36.90 36.90 10,027,597
Jan 25, 2024 39.26 40.00 38.44 38.80 38.80 6,881,197
Jan 24, 2024 35.81 39.59 35.81 39.34 39.34 15,006,576
Jan 23, 2024 33.90 36.89 33.10 36.28 36.28 14,890,417
Jan 22, 2024 34.12 34.50 33.35 33.97 33.97 3,205,298
Jan 19, 2024 33.53 34.90 33.11 33.57 33.57 7,398,739
Jan 18, 2024 34.43 35.24 33.00 34.00 34.00 4,473,442
Jan 17, 2024 33.80 34.86 33.14 34.01 34.01 35,085,966
Jan 16, 2024 35.07 35.85 34.03 34.52 34.52 4,283,513
Jan 15, 2024 35.69 36.32 34.63 35.45 35.45 6,346,539
Jan 12, 2024 34.50 36.35 34.00 35.94 35.94 5,868,385
Jan 11, 2024 34.00 35.31 32.67 34.58 34.58 16,259,235
Jan 10, 2024 35.15 35.73 34.01 34.99 34.99 9,446,339
Jan 9, 2024 34.50 35.65 35.13 35.15 35.15 5,125,213
Jan 8, 2024 35.00 36.45 34.85 35.63 35.63 3,871,773
Jan 5, 2024 35.00 36.35 34.60 35.95 35.95 5,869,659
Jan 4, 2024 36.00 36.95 35.38 36.00 36.00 7,120,877
Jan 3, 2024 37.87 38.38 36.01 36.51 36.51 5,281,152
Jan 2, 2024 39.66 40.88 37.00 37.38 37.38 8,276,407
Dec 29, 2023 40.30 41.49 40.30 41.01 41.01 1,872,602
Dec 28, 2023 40.62 41.94 40.30 41.08 41.08 894,445
Dec 27, 2023 40.75 41.92 40.30 41.30 41.30 4,964,545
Dec 22, 2023 40.98 42.00 40.27 41.93 41.93 1,510,724
Dec 21, 2023 41.38 42.63 40.88 41.09 41.09 2,482,158
Dec 20, 2023 40.59 42.40 40.59 41.94 41.94 6,277,136
Dec 19, 2023 39.30 41.37 39.12 40.48 40.48 5,934,053
Dec 18, 2023 40.18 40.98 39.48 40.05 40.05 3,788,311
Dec 15, 2023 40.16 41.99 39.51 40.48 40.48 10,298,507
Dec 14, 2023 36.66 40.44 36.51 40.16 40.16 10,359,008
Dec 13, 2023 37.40 38.80 36.44 36.91 36.91 3,948,685
Dec 12, 2023 37.33 38.36 37.31 37.93 37.93 3,144,257
Dec 11, 2023 36.98 38.19 36.50 37.94 37.94 7,427,472
Dec 8, 2023 37.58 38.89 37.03 37.50 37.50 8,438,138
Dec 7, 2023 36.88 37.98 36.60 37.63 37.63 5,908,656
Dec 6, 2023 34.30 37.50 33.91 37.00 37.00 25,595,339
Dec 5, 2023 35.19 35.19 33.71 33.97 33.97 2,102,146
Dec 4, 2023 33.84 35.50 33.10 34.24 34.24 9,102,392
Dec 1, 2023 32.48 33.89 31.52 33.65 33.65 12,001,960
Nov 30, 2023 33.80 34.63 31.24 32.01 32.01 16,914,237
Nov 29, 2023 32.80 34.14 32.80 33.70 33.70 7,883,361
Nov 28, 2023 32.80 34.41 32.80 33.22 33.22 3,456,307
Nov 27, 2023 33.00 33.80 33.00 33.53 33.53 1,100,888
Nov 24, 2023 33.40 34.65 32.94 33.16 33.16 2,211,678
Nov 23, 2023 33.80 35.71 33.18 33.18 33.18 2,898,901
Nov 22, 2023 34.22 35.95 33.80 34.26 34.26 4,463,373
Nov 21, 2023 34.00 35.97 34.00 34.48 34.48 3,999,701
Nov 20, 2023 34.07 36.28 34.07 35.55 35.55 6,504,046
Nov 17, 2023 35.00 35.90 33.37 35.75 35.75 6,924,653
Nov 16, 2023 35.15 35.39 34.34 34.34 34.34 3,616,834
Nov 15, 2023 36.29 36.65 34.82 34.93 34.93 11,572,478
Nov 14, 2023 33.23 36.00 33.01 35.81 35.81 14,049,063
Nov 13, 2023 33.10 34.50 33.10 33.58 33.58 2,954,815
Nov 10, 2023 33.51 34.34 33.12 33.73 33.73 4,749,406
Nov 9, 2023 34.49 34.83 33.10 33.86 33.86 4,544,647
Nov 8, 2023 34.83 34.83 33.10 33.80 33.80 5,304,968
Nov 7, 2023 32.40 34.66 32.40 34.20 34.20 8,109,692
Nov 6, 2023 32.85 33.65 32.01 33.04 33.04 8,990,855
Nov 3, 2023 32.50 34.50 31.62 32.88 32.88 8,581,668
Nov 2, 2023 31.94 33.25 30.41 31.98 31.98 6,507,051
Nov 1, 2023 31.31 32.54 29.43 31.61 31.61 20,909,101

Related Tickers