BOO

Boohoo Historical Data

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 Last Traded
10.90 3.49% 323.60 11:35:05
Close Price Low Price High Price Open Price Previous Close
323.60 318.80 335.90 325.00 312.70
more quote information »
Industry Sector
GENERAL RETAILERS

BOO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week314.10335.90303.30314.095,520,8609.503.02%
1 Month303.70335.90265.00304.267,528,66419.906.55%
3 Months411.90413.00197.60270.9316,042,406-88.30-21.44%
6 Months183.10433.30158.75286.0911,971,467140.5076.73%
1 Year270.90433.30133.15283.918,565,40052.7019.45%
3 Years249.75433.30133.15227.108,380,10573.8529.57%
5 Years31.25433.3030.50194.037,756,868292.35935.52%

BOO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 22 2020 312.70 2.70 0.87% 312.10 319.30 310.10 4,871,306
Sep 21 2020 310.00 -9.10 -2.85% 315.40 321.60 303.30 7,617,148
Sep 18 2020 319.10 2.60 0.82% 314.00 321.70 312.50 4,448,724
Sep 17 2020 316.50 1.50 0.48% 310.00 317.90 306.50 3,902,055
Sep 16 2020 315.00 2.00 0.64% 314.10 325.00 310.90 6,765,066
Sep 15 2020 313.00 5.50 1.79% 301.40 316.80 301.40 7,239,491
Sep 14 2020 307.50 9.00 3.02% 301.00 308.50 296.20 5,957,937
Sep 11 2020 298.50 0.70 0.24% 298.90 301.50 295.10 3,459,143
Sep 10 2020 297.80 -3.20 -1.06% 299.00 303.20 295.10 5,667,962
Sep 09 2020 301.00 -3.60 -1.18% 304.40 304.40 297.40 6,149,963
Sep 08 2020 304.60 -4.90 -1.58% 306.40 309.30 290.00 12,339,392
Sep 07 2020 309.50 8.20 2.72% 308.60 311.70 302.50 6,893,776
Sep 04 2020 301.30 6.30 2.14% 297.10 310.70 292.40 12,066,404
Sep 03 2020 295.00 -10.80 -3.53% 306.20 311.00 295.00 9,590,543
Sep 02 2020 305.80 2.00 0.66% 308.50 317.00 303.60 5,862,599
Sep 01 2020 303.80 14.30 4.94% 283.10 310.80 283.00 14,665,616
Aug 28 2020 289.50 -29.80 -9.33% 320.00 321.30 265.00 22,759,424
Aug 27 2020 319.30 3.60 1.14% 313.90 323.10 313.00 5,500,257
Aug 26 2020 315.70 7.50 2.43% 303.70 315.70 303.50 4,424,770
Aug 25 2020 308.20 3.30 1.08% 302.10 308.20 299.00 9,693,683
Aug 24 2020 304.90 -0.30 -0.1% 302.10 309.40 301.70 5,434,624
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:20200923 21:22:22