Singapore markets open in 6 hours 57 minutes
Straits Times Index
3,415.51 +47.61 (+1.41%) S&P 500
5,537.02 +28.01 (+0.51%) Dow
39,308.00 -23.85 (-0.06%) Nasdaq
18,188.30 +159.54 (+0.88%) Bitcoin USD
60,341.91 -1,723.19 (-2.78%) CMC Crypto 200
1,295.28 -39.64 (-2.97%)
boohoo group plc (BOO.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 34.34 | 35.38 | 34.10 | 34.90 | 34.90 | 2,643,801 |
| 02 Jul 2024 | 34.00 | 35.18 | 34.00 | 35.00 | 35.00 | 1,284,608 |
| 01 Jul 2024 | 34.02 | 35.18 | 34.02 | 34.74 | 34.74 | 954,272 |
| 28 Jun 2024 | 34.02 | 35.30 | 34.02 | 34.40 | 34.40 | 1,130,194 |
| 27 Jun 2024 | 34.02 | 35.60 | 34.02 | 34.54 | 34.54 | 797,313 |
| 26 Jun 2024 | 34.00 | 35.58 | 34.00 | 34.90 | 34.90 | 953,501 |
| 25 Jun 2024 | 34.10 | 35.72 | 34.08 | 34.44 | 34.44 | 1,638,569 |
| 24 Jun 2024 | 34.60 | 35.58 | 34.10 | 35.32 | 35.32 | 2,408,049 |
| 21 Jun 2024 | 35.38 | 35.38 | 34.10 | 34.40 | 34.40 | 3,402,308 |
| 20 Jun 2024 | 34.04 | 35.10 | 34.04 | 35.06 | 35.06 | 1,327,212 |
| 19 Jun 2024 | 34.10 | 35.00 | 33.52 | 34.54 | 34.54 | 2,272,675 |
| 18 Jun 2024 | 33.98 | 34.70 | 33.14 | 34.22 | 34.22 | 1,325,394 |
| 17 Jun 2024 | 33.84 | 34.18 | 32.88 | 33.96 | 33.96 | 1,969,875 |
| 14 Jun 2024 | 33.16 | 33.82 | 32.84 | 33.26 | 33.26 | 1,953,743 |
| 13 Jun 2024 | 33.88 | 34.34 | 33.04 | 33.04 | 33.04 | 2,193,348 |
| 12 Jun 2024 | 34.22 | 34.62 | 33.68 | 34.12 | 34.12 | 665,436 |
| 11 Jun 2024 | 34.34 | 34.88 | 33.62 | 33.98 | 33.98 | 1,210,183 |
| 10 Jun 2024 | 33.88 | 34.46 | 33.60 | 34.24 | 34.24 | 2,993,937 |
| 07 Jun 2024 | 34.66 | 34.80 | 33.78 | 34.14 | 34.14 | 1,159,168 |
| 06 Jun 2024 | 33.92 | 34.90 | 33.82 | 34.60 | 34.60 | 1,416,950 |
| 05 Jun 2024 | 33.80 | 34.88 | 33.74 | 34.50 | 34.50 | 1,829,030 |
| 04 Jun 2024 | 34.60 | 35.28 | 34.00 | 34.14 | 34.14 | 1,845,780 |
| 03 Jun 2024 | 34.56 | 35.98 | 34.46 | 34.54 | 34.54 | 1,642,000 |
| 31 May 2024 | 35.64 | 35.94 | 34.70 | 35.00 | 35.00 | 2,149,158 |
| 30 May 2024 | 34.96 | 36.18 | 33.80 | 35.50 | 35.50 | 2,497,095 |
| 29 May 2024 | 34.92 | 35.18 | 33.96 | 34.56 | 34.56 | 2,151,242 |
| 28 May 2024 | 34.18 | 35.60 | 33.62 | 34.30 | 34.30 | 2,807,852 |
| 24 May 2024 | 34.02 | 34.86 | 34.00 | 34.52 | 34.52 | 1,922,202 |
| 23 May 2024 | 34.42 | 35.00 | 34.02 | 34.40 | 34.40 | 1,363,052 |
| 22 May 2024 | 36.00 | 36.00 | 34.32 | 34.58 | 34.58 | 1,180,423 |
| 21 May 2024 | 36.10 | 36.10 | 34.80 | 35.16 | 35.16 | 2,128,740 |
| 20 May 2024 | 35.80 | 36.40 | 35.12 | 35.38 | 35.38 | 2,065,130 |
| 17 May 2024 | 36.80 | 36.80 | 35.50 | 35.80 | 35.80 | 2,651,428 |
| 16 May 2024 | 36.48 | 38.00 | 35.52 | 36.22 | 36.22 | 3,027,453 |
| 15 May 2024 | 35.30 | 37.88 | 35.30 | 36.72 | 36.72 | 5,207,571 |
| 14 May 2024 | 35.70 | 36.48 | 34.02 | 35.78 | 35.78 | 6,264,635 |
| 13 May 2024 | 36.00 | 36.00 | 34.52 | 35.12 | 35.12 | 2,680,932 |
| 10 May 2024 | 34.80 | 35.66 | 34.22 | 35.20 | 35.20 | 3,912,749 |
| 09 May 2024 | 35.80 | 35.80 | 33.00 | 34.18 | 34.18 | 4,451,864 |
| 08 May 2024 | 34.60 | 35.98 | 32.56 | 35.26 | 35.26 | 15,978,526 |
| 07 May 2024 | 33.34 | 37.03 | 33.34 | 35.22 | 35.22 | 9,004,670 |
| 03 May 2024 | 33.10 | 34.58 | 33.10 | 34.46 | 34.46 | 2,295,094 |
| 02 May 2024 | 33.58 | 34.08 | 32.86 | 33.54 | 33.54 | 2,354,012 |
| 01 May 2024 | 33.32 | 34.06 | 32.84 | 33.44 | 33.44 | 1,795,027 |
| 30 Apr 2024 | 34.10 | 34.88 | 32.82 | 33.42 | 33.42 | 3,286,210 |
| 29 Apr 2024 | 33.60 | 34.90 | 33.50 | 33.98 | 33.98 | 1,850,073 |
| 26 Apr 2024 | 34.08 | 34.82 | 33.04 | 34.20 | 34.20 | 5,680,600 |
| 25 Apr 2024 | 34.70 | 34.70 | 33.24 | 34.02 | 34.02 | 3,095,946 |
| 24 Apr 2024 | 33.00 | 34.80 | 33.00 | 33.62 | 33.62 | 4,510,932 |
| 23 Apr 2024 | 33.00 | 34.72 | 33.00 | 34.30 | 34.30 | 4,577,942 |
| 22 Apr 2024 | 33.32 | 34.31 | 32.72 | 33.58 | 33.58 | 4,265,208 |
| 19 Apr 2024 | 33.00 | 34.38 | 32.92 | 33.62 | 33.62 | 2,979,500 |
| 18 Apr 2024 | 33.50 | 34.10 | 33.18 | 33.72 | 33.72 | 3,492,332 |
| 17 Apr 2024 | 33.00 | 34.38 | 33.00 | 33.62 | 33.62 | 4,699,165 |
| 16 Apr 2024 | 33.92 | 34.88 | 33.00 | 33.24 | 33.24 | 4,139,795 |
| 15 Apr 2024 | 35.00 | 35.50 | 34.10 | 34.22 | 34.22 | 2,312,263 |
| 12 Apr 2024 | 36.20 | 36.80 | 35.18 | 35.30 | 35.30 | 2,890,374 |
| 11 Apr 2024 | 36.84 | 36.98 | 35.42 | 36.18 | 36.18 | 2,667,530 |
| 10 Apr 2024 | 36.08 | 37.30 | 35.82 | 36.92 | 36.92 | 3,049,594 |
| 09 Apr 2024 | 36.30 | 37.50 | 35.42 | 36.08 | 36.08 | 2,314,471 |
| 08 Apr 2024 | 34.90 | 37.38 | 34.90 | 36.74 | 36.74 | 3,828,829 |
| 05 Apr 2024 | 35.36 | 36.56 | 35.30 | 36.00 | 36.00 | 4,445,228 |
| 04 Apr 2024 | 34.50 | 36.54 | 35.92 | 36.48 | 36.48 | 4,977,788 |
| 03 Apr 2024 | 34.44 | 36.10 | 34.36 | 36.00 | 36.00 | 5,886,376 |
| 02 Apr 2024 | 35.50 | 36.49 | 34.54 | 34.76 | 34.76 | 6,387,134 |
| 28 Mar 2024 | 35.38 | 36.55 | 34.76 | 35.96 | 35.96 | 3,957,691 |
| 27 Mar 2024 | 35.59 | 36.49 | 34.51 | 36.00 | 36.00 | 5,524,073 |
| 26 Mar 2024 | 33.30 | 35.59 | 33.30 | 35.25 | 35.25 | 5,178,112 |
| 25 Mar 2024 | 33.94 | 34.42 | 33.30 | 33.59 | 33.59 | 1,014,630 |
| 22 Mar 2024 | 33.21 | 34.29 | 33.00 | 34.00 | 34.00 | 1,574,498 |
| 21 Mar 2024 | 33.58 | 34.16 | 33.21 | 33.68 | 33.68 | 2,992,226 |
| 20 Mar 2024 | 33.49 | 33.80 | 32.30 | 33.32 | 33.32 | 1,388,839 |
| 19 Mar 2024 | 32.70 | 33.07 | 32.30 | 33.07 | 33.07 | 2,615,803 |
| 18 Mar 2024 | 32.77 | 33.18 | 32.01 | 32.70 | 32.70 | 4,685,720 |
| 15 Mar 2024 | 33.63 | 33.63 | 32.05 | 33.05 | 33.05 | 8,821,127 |
| 14 Mar 2024 | 33.72 | 34.48 | 33.01 | 33.01 | 33.01 | 7,470,300 |
| 13 Mar 2024 | 33.70 | 34.45 | 33.20 | 34.25 | 34.25 | 9,096,505 |
| 12 Mar 2024 | 33.00 | 34.38 | 33.00 | 33.30 | 33.30 | 2,976,460 |
| 11 Mar 2024 | 33.67 | 34.60 | 33.03 | 33.44 | 33.44 | 5,012,745 |
| 08 Mar 2024 | 33.50 | 34.24 | 33.00 | 33.75 | 33.75 | 3,329,482 |
| 07 Mar 2024 | 33.50 | 34.42 | 33.50 | 33.53 | 33.53 | 2,043,823 |
| 06 Mar 2024 | 33.75 | 34.26 | 33.48 | 33.89 | 33.89 | 2,640,367 |
| 05 Mar 2024 | 33.75 | 34.44 | 33.08 | 33.44 | 33.44 | 4,299,141 |
| 04 Mar 2024 | 33.75 | 34.98 | 33.22 | 33.75 | 33.75 | 6,259,210 |
| 01 Mar 2024 | 34.41 | 35.48 | 33.80 | 34.30 | 34.30 | 3,903,535 |
| 29 Feb 2024 | 35.15 | 35.50 | 34.00 | 34.08 | 34.08 | 6,756,612 |
| 28 Feb 2024 | 34.26 | 34.90 | 33.90 | 34.51 | 34.51 | 3,340,097 |
| 27 Feb 2024 | 35.04 | 35.79 | 34.20 | 34.60 | 34.60 | 3,830,851 |
| 26 Feb 2024 | 35.46 | 36.95 | 34.81 | 35.10 | 35.10 | 3,256,617 |
| 23 Feb 2024 | 35.87 | 37.00 | 35.46 | 36.10 | 36.10 | 3,667,097 |
| 22 Feb 2024 | 36.20 | 37.98 | 35.87 | 35.87 | 35.87 | 3,544,233 |
| 21 Feb 2024 | 37.91 | 38.99 | 36.26 | 36.60 | 36.60 | 3,176,411 |
| 20 Feb 2024 | 38.12 | 39.24 | 37.39 | 37.74 | 37.74 | 6,290,689 |
| 19 Feb 2024 | 38.60 | 39.89 | 37.42 | 38.60 | 38.60 | 4,954,493 |
| 16 Feb 2024 | 39.98 | 40.50 | 38.80 | 38.92 | 38.92 | 9,107,680 |
| 15 Feb 2024 | 37.50 | 40.32 | 36.85 | 39.39 | 39.39 | 12,307,316 |
| 14 Feb 2024 | 36.00 | 39.08 | 35.13 | 38.71 | 38.71 | 12,461,152 |
| 13 Feb 2024 | 34.80 | 36.19 | 34.63 | 36.19 | 36.19 | 5,987,299 |
| 12 Feb 2024 | 35.42 | 36.37 | 34.62 | 35.57 | 35.57 | 4,018,677 |
| 09 Feb 2024 | 34.58 | 35.72 | 34.21 | 35.42 | 35.42 | 1,951,497 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.