Boohoo Historical Data - BOO

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
$29.56
London Stock Exchange Level 2
Monthly Subscription
for only
$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
$88.69
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Boohoo Group Plc BOO London Ordinary Share JE00BG6L7297 ORD 1P
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-11.00 -5.09% 205.00 189.45 209.50 206.90 216.00 12:35:11
more quote information »
Industry Sector
GENERAL RETAILERS

BOO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week178.35221.70158.75192.8311,565,42026.6514.94%
1 Month283.00312.20133.15220.528,952,111-78.00-27.56%
3 Months299.80338.90133.15269.306,032,720-94.80-31.62%
6 Months268.30338.90133.15273.875,406,400-63.30-23.59%
1 Year187.00338.90133.15253.365,319,81218.009.63%
3 Years160.25338.90133.15211.297,970,29944.7527.93%
5 Years26.25338.9023.00166.487,109,086178.75680.95%

BOO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2020 205.00 -11.00 -5.09% 206.90 209.50 189.45 11,713,981
Mar 26 2020 216.00 6.50 3.1% 210.00 221.70 201.10 7,263,162
Mar 25 2020 209.50 22.50 12.03% 191.00 209.90 187.25 14,647,168
Mar 24 2020 187.00 18.50 10.98% 175.65 187.00 164.45 9,352,472
Mar 23 2020 168.50 -21.50 -11.32% 183.10 185.25 158.75 13,141,736
Mar 20 2020 190.00 21.30 12.63% 178.35 197.45 165.60 13,422,561
Mar 19 2020 168.70 11.20 7.11% 159.35 175.75 147.75 13,436,577
Mar 18 2020 157.50 -30.15 -16.07% 187.65 188.95 133.15 16,669,282
Mar 17 2020 187.65 -35.25 -15.81% 222.90 229.90 179.90 8,447,854
Mar 16 2020 222.90 -14.90 -6.27% 224.20 231.30 195.45 9,485,763
Mar 13 2020 237.80 6.00 2.59% 239.50 250.60 234.60 9,007,618
Mar 12 2020 231.80 -23.60 -9.24% 245.00 246.00 219.80 8,334,308
Mar 11 2020 255.40 -10.60 -3.98% 265.10 270.00 254.10 8,803,771
Mar 10 2020 266.00 1.30 0.49% 266.00 273.40 259.10 10,454,989
Mar 09 2020 264.70 -16.50 -5.87% 255.60 275.00 250.40 6,908,591
Mar 06 2020 281.20 -20.90 -6.92% 298.40 299.40 280.60 4,402,472
Mar 05 2020 302.10 -7.20 -2.33% 310.00 310.30 301.50 2,258,979
Mar 04 2020 309.30 9.00 3.0% 301.10 309.30 292.00 3,791,819
Mar 03 2020 300.30 -1.00 -0.33% 305.50 312.20 298.80 4,074,489
Mar 02 2020 301.30 10.30 3.54% 296.70 303.40 294.00 8,211,230
Feb 28 2020 291.00 -4.30 -1.46% 283.00 291.90 282.00 6,927,374
See More Historical Prices »
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.

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

P: V: D:20200328 11:22:30