LSE - Delayed Quote GBp

boohoo group plc (BOO.L)

29.78

-0.42

(-1.39%)

At close: 5:07:21 PM GMT

Currency in GBp

Date	Open	High	Low	Close	Adj Close	Volume
Jan 20, 2025	29.60	30.56	29.38	29.78	29.78	723,122
Jan 17, 2025	29.30	30.30	29.08	30.20	30.20	2,076,393
Jan 16, 2025	30.00	30.00	28.52	29.42	29.42	1,629,129
Jan 15, 2025	29.36	29.90	28.32	29.48	29.48	2,550,150
Jan 14, 2025	30.60	30.60	28.56	29.20	29.20	3,604,483
Jan 13, 2025	31.30	31.30	29.00	29.66	29.66	8,033,770
Jan 10, 2025	31.38	32.16	30.78	31.06	31.06	2,240,199
Jan 9, 2025	31.12	32.03	30.52	31.58	31.58	3,738,989
Jan 8, 2025	31.20	32.08	30.54	31.04	31.04	3,239,218
Jan 7, 2025	31.00	31.48	30.50	30.96	30.96	1,632,022
Jan 6, 2025	32.50	32.96	30.83	31.10	31.10	4,855,318
Jan 3, 2025	33.60	33.60	32.14	32.50	32.50	3,215,662
Jan 2, 2025	34.00	34.26	32.70	32.70	32.70	1,588,525
Dec 31, 2024	33.20	33.80	33.20	33.66	33.66	681,273
Dec 30, 2024	33.18	34.48	33.18	33.80	33.80	1,180,184
Dec 27, 2024	34.70	34.74	33.15	33.18	33.18	911,461
Dec 24, 2024	33.70	34.62	33.52	34.62	34.62	770,772
Dec 23, 2024	32.30	33.82	32.30	33.58	33.58	1,348,059
Dec 20, 2024	32.60	33.70	32.50	33.14	33.14	4,721,207
Dec 19, 2024	33.40	33.96	32.74	32.74	32.74	1,645,967
Dec 18, 2024	34.70	35.28	33.44	33.68	33.68	1,495,533
Dec 17, 2024	37.24	37.38	33.96	34.10	34.10	3,963,621
Dec 16, 2024	38.02	39.38	37.20	37.20	37.20	11,384,160
Dec 13, 2024	34.48	39.48	34.16	38.52	38.52	48,599,619
Dec 12, 2024	33.28	35.08	33.28	34.74	34.74	1,759,353
Dec 11, 2024	33.80	34.90	33.72	34.50	34.50	1,711,641
Dec 10, 2024	35.60	35.60	33.88	34.00	34.00	2,406,225
Dec 9, 2024	34.00	36.26	34.00	35.26	35.26	3,379,785
Dec 6, 2024	34.98	36.26	33.70	35.26	35.26	7,809,346
Dec 5, 2024	35.12	35.28	34.08	35.00	35.00	13,433,002
Dec 4, 2024	33.50	35.28	33.33	35.02	35.02	5,785,623
Dec 3, 2024	32.82	34.40	32.80	34.04	34.04	9,684,023
Dec 2, 2024	33.60	34.20	33.20	33.48	33.48	3,925,132
Nov 29, 2024	32.86	34.30	32.46	33.66	33.66	8,620,229
Nov 28, 2024	30.92	33.88	30.92	32.90	32.90	8,290,461
Nov 27, 2024	30.50	31.62	29.82	31.12	31.12	3,876,267
Nov 26, 2024	30.68	31.59	29.82	31.22	31.22	2,978,551
Nov 25, 2024	30.60	31.49	30.00	30.90	30.90	5,376,414
Nov 22, 2024	31.00	31.26	30.24	30.62	30.62	4,514,390
Nov 21, 2024	30.00	30.98	29.58	30.76	30.76	8,174,280
Nov 20, 2024	29.42	29.98	29.20	29.60	29.60	4,745,752
Nov 19, 2024	29.68	30.32	29.10	29.60	29.60	3,975,965
Nov 18, 2024	29.70	30.40	27.28	29.66	29.66	7,507,337
Nov 15, 2024	29.92	31.00	29.92	30.00	30.00	2,128,305
Nov 14, 2024	30.20	31.32	29.77	30.90	30.90	6,610,219
Nov 13, 2024	29.22	30.44	29.22	29.96	29.96	5,072,489
Nov 12, 2024	29.60	30.46	29.42	30.00	30.00	2,998,780
Nov 11, 2024	30.02	31.52	29.80	29.98	29.98	2,259,978
Nov 8, 2024	31.00	31.78	30.00	30.48	30.48	2,785,288
Nov 7, 2024	30.30	31.74	30.02	30.20	30.20	4,657,988
Nov 6, 2024	31.80	32.28	30.58	30.90	30.90	9,016,535
Nov 5, 2024	32.80	33.36	29.70	30.96	30.96	14,436,062
Nov 4, 2024	30.70	33.00	30.64	32.42	32.42	11,300,689
Nov 1, 2024	29.70	31.60	29.60	30.60	30.60	6,335,916
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

ASC.L ASOS Plc

407.80

+0.20%

THG.L THG Plc

39.34

-0.91%

ROO.L Deliveroo plc

133.20

-1.55%

AO.L AO World plc

96.50

-2.43%

FTCHQ Farfetch Limited

0.0000

0.00%

MPNGY Meituan

38.76

+0.23%

HOUR Hour Loop, Inc.

2.1900

-2.67%

QRTEP Qurate Retail, Inc.

34.38

+0.56%

ZOMATO.BO Zomato Limited

240.95

-3.14%

TKWY.AS Just Eat Takeaway.com N.V.

12.25

-0.49%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

boohoo group plc (BOO.L)

Related Tickers