BOO

Boohoo Historical Data

Company Name Stock Ticker Symbol Market Type
Boohoo Group Plc BOO London Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-2.55 -6.01% 39.86 11:35:16
Open Price Low Price High Price Close Price Prev Close
41.66 38.91 42.90 39.86 42.41
more quote information »
Industry Sector
GENERAL RETAILERS

BOO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week40.1043.4638.9141.5211,279,083-0.24-0.6%
1 Month46.0448.6438.9142.6712,518,018-6.18-13.42%
3 Months53.5272.6038.9152.069,458,531-13.66-25.52%
6 Months94.7498.8238.9166.5910,755,011-54.88-57.93%
1 Year272.00272.1038.91101.4912,108,461-232.14-85.35%
3 Years270.90433.3038.91213.549,236,596-231.04-85.29%
5 Years249.75433.3038.91207.498,858,453-209.89-84.04%

BOO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 23 2022 39.86 -2.55 -6.01% 41.66 42.90 38.91 12,748,257
Sep 22 2022 42.41 0.47 1.12% 40.02 43.46 40.02 9,763,964
Sep 21 2022 41.94 1.37 3.38% 40.38 42.19 39.75 11,551,480
Sep 20 2022 40.57 -1.39 -3.31% 41.94 42.72 39.73 17,401,512
Sep 16 2022 41.96 0.90 2.19% 40.10 42.68 40.10 6,399,374
Sep 15 2022 41.06 -0.03 -0.07% 41.00 41.56 40.48 7,819,558
Sep 14 2022 41.09 -0.59 -1.42% 41.00 42.37 40.46 17,896,256
Sep 13 2022 41.68 -3.73 -8.21% 45.40 45.40 41.66 11,472,072
Sep 12 2022 45.41 1.36 3.09% 43.99 46.34 43.64 9,792,656
Sep 09 2022 44.05 0.80 1.85% 42.00 46.09 42.00 12,024,814
Sep 08 2022 43.25 -2.22 -4.88% 43.63 45.19 41.10 9,921,568
Sep 07 2022 45.47 1.02 2.29% 44.69 46.15 44.03 5,404,923
Sep 06 2022 44.45 1.28 2.97% 44.60 48.64 43.93 12,475,769
Sep 05 2022 43.17 -1.03 -2.33% 42.34 43.60 40.78 34,722,155
Sep 02 2022 44.20 3.59 8.84% 40.62 44.62 40.30 13,302,656
Sep 01 2022 40.61 -1.20 -2.87% 42.00 42.26 39.06 15,044,515
Aug 31 2022 41.81 -1.81 -4.15% 45.64 45.64 41.52 8,240,377
Aug 30 2022 43.62 0.21 0.48% 41.79 45.70 41.60 9,936,166
Aug 26 2022 43.41 -2.28 -4.99% 46.04 46.04 43.00 12,154,508
Aug 25 2022 45.69 -1.35 -2.87% 46.50 47.92 45.01 10,435,645
See More Historical Prices ยป
Your Recent History
LSE
BOO
Boohoo
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220925 20:07:50