Dark

BOO
BOOHOO GROUP PLC
stock LSE

Inactive

Jul 8, 2024

36.02GBX+3.804%(+1.32)3,811,306

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-08	34.0800	36.0200	34.0800	36.0200	+3.804%	3,811,306	0.000%
2024-07-05	34.2000	34.8200	34.2000	34.7000	+1.284%	1,453,385	+3.804%
2024-07-04	34.5000	35.1200	34.2400	34.2600	-1.834%	1,533,397	+5.137%
2024-07-03	34.3400	35.3800	34.2600	34.9000	-0.286%	2,445,666	+3.209%
2024-07-02	34.0000	35.1800	34.0000	35.0000	+0.748%	1,284,608	+2.914%
2024-07-01	34.0200	35.1800	34.0200	34.7400	+0.988%	954,271	+3.685%
2024-06-28	34.0200	34.8800	34.0200	34.4000	-0.405%	1,130,194	+4.709%
2024-06-27	34.0200	35.6000	34.0200	34.5400	-1.032%	797,313	+4.285%
2024-06-26	34.0000	35.5800	34.0000	34.9000	+1.336%	953,500	+3.209%
2024-06-25	34.1000	35.7200	34.0800	34.4400	-2.492%	1,638,568	+4.588%
2024-06-24	34.6000	35.5200	34.2600	35.3200	+2.674%	2,408,049	+1.982%
2024-06-21	35.3800	35.3800	34.1200	34.4000	-1.882%	3,402,307	+4.709%
2024-06-20	34.0400	35.0600	34.0400	35.0600	+1.506%	1,327,212	+2.738%
2024-06-19	34.1000	35.0000	33.5200	34.5400	+0.935%	2,272,675	+4.285%
2024-06-18	33.9800	34.7000	33.1400	34.2200	+0.766%	1,325,393	+5.260%
2024-06-17	33.8400	34.1800	33.0800	33.9600	+2.105%	1,969,874	+6.066%
2024-06-14	33.1600	33.8000	33.0000	33.2600	+0.666%	1,953,742	+8.298%
2024-06-13	33.8800	34.3400	33.0400	33.0400	-3.165%	2,193,348	+9.019%
2024-06-12	34.2200	34.5800	33.6800	34.1200	+0.412%	665,436	+5.569%
2024-06-11	34.3400	34.8800	33.6200	33.9800	-0.759%	1,210,183	+6.004%
2024-06-10	33.8800	34.4600	33.6000	34.2400	+0.293%	2,993,936	+5.199%
2024-06-07	34.6600	34.6600	33.7800	34.1400	-1.329%	1,159,168	+5.507%
2024-06-06	33.9200	34.9000	33.9200	34.6000	+0.290%	1,416,950	+4.104%
2024-06-05	33.8000	34.8000	33.7400	34.5000	+1.054%	1,829,030	+4.406%
2024-06-04	34.6000	34.8000	34.0000	34.1400	-1.158%	1,845,779	+5.507%
2024-06-03	34.5600	35.3600	34.4600	34.5400	-1.314%	1,642,000	+4.285%
2024-05-31	35.6400	35.8400	34.7200	35.0000	-1.408%	2,149,158	+2.914%
2024-05-30	34.9600	36.1800	34.7000	35.5000	+2.720%	2,497,094	+1.465%
2024-05-29	34.9200	35.1800	34.0000	34.5600	+0.758%	2,151,240	+4.225%
2024-05-28	34.1800	35.6000	33.6200	34.3000	-0.637%	2,807,852	+5.015%
2024-05-24	34.0200	34.8000	34.0000	34.5200	+0.349%	1,922,202	+4.345%
2024-05-23	34.4200	34.9200	34.3000	34.4000	-0.521%	1,363,051	+4.709%
2024-05-22	36.0000	36.0000	34.4200	34.5800	-1.650%	1,180,423	+4.164%
2024-05-21	36.1000	36.1000	34.8000	35.1600	-0.622%	2,128,740	+2.446%
2024-05-20	35.8000	36.4000	35.1600	35.3800	-1.173%	2,065,130	+1.809%
2024-05-17	36.8000	36.8000	35.5000	35.8000	-1.160%	2,651,428	+0.615%
2024-05-16	36.4800	37.7000	35.5200	36.2200	-1.362%	3,027,453	-0.552%
2024-05-15	35.3000	37.8800	35.3000	36.7200	+2.627%	5,207,571	-1.906%
2024-05-14	35.7000	36.4000	34.1400	35.7800	+1.879%	6,264,634	+0.671%
2024-05-13	36.0000	36.0000	34.5200	35.1200	-0.227%	2,680,932	+2.563%
2024-05-10	34.8000	35.6600	34.3000	35.2000	+2.984%	3,912,748	+2.330%
2024-05-09	35.8000	35.8000	34.1800	34.1800	-3.063%	4,451,863	+5.383%
2024-05-08	34.6000	35.7400	32.5600	35.2600	+0.114%	15,978,526	+2.155%
2024-05-07	33.3400	37.0000	33.3400	35.2200	+5.009%	9,004,669	+2.271%
2024-05-02	33.5800	33.9000	33.3000	33.5400	+0.299%	2,354,011	+7.394%
2024-05-01	33.3200	34.0600	33.2200	33.4400	+9,592.754%	1,795,026	+7.715%
2024-03-22	0.3450	0.3450	0.3450	0.3450	0.000%	35,445	+10,340.580%
2024-03-21	0.3400	0.3450	0.3400	0.3450	+1.471%	156,593	+10,340.580%
2024-03-20	0.3350	0.3400	0.3350	0.3400	+1.493%	7,991	+10,494.118%
2024-03-19	0.3350	0.3350	0.3350	0.3350	0.000%	4,423	+10,652.239%
2024-03-18	0.3350	0.3350	0.3350	0.3350	0.000%	68,608	+10,652.239%
2024-03-15	0.3400	0.3400	0.3350	0.3350	-4.286%	559,989	+10,652.239%
2024-03-13	0.3450	0.3500	0.3450	0.3500	+1.449%	103,509	+10,191.429%
2024-03-12	0.3450	0.3450	0.3450	0.3450	0.000%	177,846	+10,340.580%
2024-03-11	0.3500	0.3500	0.3450	0.3450	-1.429%	55,027	+10,340.580%
2024-03-08	0.3450	0.3500	0.3450	0.3500	0.000%	140,972	+10,191.429%
2024-03-07	0.3450	0.3500	0.3450	0.3500	+1.449%	210,058	+10,191.429%
2024-03-06	0.3400	0.3450	0.3400	0.3450	0.000%	6,224	+10,340.580%
2024-03-05	0.3450	0.3450	0.3400	0.3450	0.000%	524,637	+10,340.580%
2024-03-04	0.3500	0.3500	0.3450	0.3450	-1.429%	215,267	+10,340.580%
2024-03-01	0.3550	0.3550	0.3500	0.3500	-1.408%	9,204	+10,191.429%
2024-02-29	0.3550	0.3550	0.3550	0.3550	0.000%	17,804	+10,046.479%
2024-02-28	0.3550	0.3550	0.3550	0.3550	0.000%	32,358	+10,046.479%
2024-02-27	0.3600	0.3600	0.3550	0.3550	-1.389%	260,346	+10,046.479%
2024-02-26	0.3650	0.3650	0.3600	0.3600	-1.370%	45,975	+9,905.556%
2024-02-23	0.3650	0.3650	0.3650	0.3650	+1.756%	51,668	+9,768.493%
2024-02-22	0.3620	0.3711	0.3587	0.3587	-1.726%	3,544,233	+9,941.818%
2024-02-21	0.3750	0.3750	0.3650	0.3650	-2.667%	312,451	+9,768.493%
2024-02-20	0.3850	0.3850	0.3750	0.3750	-2.597%	119,968	+9,505.333%
2024-02-19	0.3850	0.3850	0.3850	0.3850	-1.079%	31,479	+9,255.844%
2024-02-16	0.3998	0.4049	0.3880	0.3892	-1.193%	9,107,680	+9,154.882%
2024-02-15	0.3750	0.4032	0.3685	0.3939	+1.757%	12,307,316	+9,044.453%
2024-02-14	0.3600	0.3908	0.3600	0.3871	+6.963%	12,461,151	+9,205.089%
2024-02-13	0.3480	0.3619	0.3470	0.3619	+1.743%	5,987,299	+9,853.026%
2024-02-12	0.3542	0.3619	0.3462	0.3557	+0.423%	4,018,677	+10,026.511%
2024-02-09	0.3458	0.3571	0.3424	0.3542	+2.935%	1,951,497	+10,069.396%
2024-02-08	0.3425	0.3520	0.3425	0.3441	-1.770%	3,896,455	+10,367.887%
2024-02-07	0.3420	0.3604	0.3420	0.3503	-1.073%	6,392,728	+10,182.615%
2024-02-06	0.3393	0.3599	0.3361	0.3541	+4.362%	7,936,165	+10,072.268%
2024-02-05	0.3300	0.3450	0.3300	0.3393	-1.652%	8,263,350	+10,515.974%
2024-02-02	0.3450	0.3450	0.3450	0.3450	+0.174%	53,311	+10,340.580%
2024-02-01	0.3550	0.3603	0.3427	0.3444	-5.333%	6,071,553	+10,358.769%
2024-01-31	0.3700	0.3700	0.3600	0.3638	-1.649%	2,725,446	+9,801.045%
2024-01-30	0.3552	0.3733	0.3552	0.3699	-0.027%	3,036,070	+9,637.767%
2024-01-29	0.3750	0.3750	0.3700	0.3700	+0.271%	907	+9,635.135%
2024-01-26	0.3865	0.3865	0.3684	0.3690	-5.385%	10,027,597	+9,661.518%
2024-01-25	0.3850	0.3900	0.3850	0.3900	-0.864%	7,304	+9,135.897%
2024-01-24	0.3581	0.3959	0.3581	0.3934	+4.907%	15,006,576	+9,056.075%
2024-01-23	0.3350	0.3750	0.3350	0.3750	+10.392%	186,207	+9,505.333%
2024-01-22	0.3412	0.3427	0.3365	0.3397	-0.088%	3,205,298	+10,503.474%
2024-01-19	0.3400	0.3400	0.3400	0.3400	0.000%	38,824	+10,494.118%
2024-01-18	0.3400	0.3400	0.3400	0.3400	+1.493%	21,890	+10,494.118%
2024-01-17	0.3350	0.3350	0.3350	0.3350	-1.471%	33,200	+10,652.239%
2024-01-16	0.3500	0.3500	0.3350	0.3400	-2.857%	0	+10,494.118%
2024-01-15	0.3500	0.3550	0.3500	0.3500	0.000%	200,000	+10,191.429%
2024-01-12	0.3400	0.3500	0.3400	0.3500	+1.449%	46,240	+10,191.429%
2024-01-11	0.3400	0.3450	0.3350	0.3450	0.000%	3,333	+10,340.580%
2024-01-10	0.3450	0.3450	0.3450	0.3450	-1.849%	79,817	+10,340.580%
2024-01-09	0.3450	0.3589	0.3450	0.3515	-0.986%	5,125,213	+10,147.511%
2024-01-08	0.3650	0.3650	0.3550	0.3550	-2.740%	1,287	+10,046.479%
2024-01-05	0.3650	0.3650	0.3550	0.3650	0.000%	31,337	+9,768.493%
2024-01-04	0.3700	0.3750	0.3650	0.3650	-0.027%	13,872	+9,768.493%
2024-01-03	0.3787	0.3787	0.3601	0.3651	-3.921%	5,280,554	+9,765.790%
2024-01-02	0.4050	0.4050	0.3800	0.3800	-6.173%	350,288	+9,378.947%
2023-12-29	0.4150	0.4150	0.4050	0.4050	-2.410%	73,865	+8,793.827%
2023-12-28	0.4150	0.4150	0.4150	0.4150	0.000%	4,084	+8,579.518%
2023-12-27	0.4150	0.4150	0.4150	0.4150	0.000%	11,465	+8,579.518%
2023-12-22	0.4150	0.4150	0.4150	0.4150	0.000%	10,818	+8,579.518%
2023-12-21	0.4150	0.4150	0.4150	0.4150	0.000%	13,328	+8,579.518%
2023-12-20	0.4150	0.4250	0.4050	0.4150	+2.469%	148,168	+8,579.518%
2023-12-19	0.3950	0.4050	0.3950	0.4050	+2.532%	192,996	+8,793.827%
2023-12-18	0.3950	0.3950	0.3850	0.3950	-2.469%	89,362	+9,018.987%
2023-12-15	0.3900	0.4050	0.3900	0.4050	+3.846%	989,309	+8,793.827%
2023-12-14	0.3650	0.3950	0.3650	0.3900	+5.662%	96,930	+9,135.897%
2023-12-13	0.3740	0.3800	0.3672	0.3691	-1.573%	3,948,685	+9,658.873%
2023-12-12	0.3750	0.3750	0.3750	0.3750	-1.160%	119	+9,505.333%
2023-12-11	0.3698	0.3819	0.3652	0.3794	-1.455%	7,427,472	+9,393.938%
2023-12-08	0.3650	0.3850	0.3650	0.3850	+5.479%	110,787	+9,255.844%
2023-12-07	0.3650	0.3650	0.3650	0.3650	+1.389%	165,733	+9,768.493%
2023-12-06	0.3450	0.3650	0.3450	0.3600	+4.348%	656,522	+9,905.556%
2023-12-05	0.3450	0.3450	0.3450	0.3450	0.000%	20,520	+10,340.580%
2023-12-04	0.3350	0.3450	0.3350	0.3450	+2.985%	353,191	+10,340.580%
2023-12-01	0.3250	0.3350	0.3250	0.3350	+3.077%	279,519	+10,652.239%
2023-11-30	0.3400	0.3400	0.3150	0.3250	-4.412%	349,926	+10,983.077%
2023-11-29	0.3400	0.3400	0.3400	0.3400	0.000%	31,506	+10,494.118%
2023-11-28	0.3400	0.3400	0.3400	0.3400	0.000%	44,842	+10,494.118%
2023-11-27	0.3400	0.3400	0.3400	0.3400	0.000%	8,000	+10,494.118%
2023-11-24	0.3450	0.3450	0.3400	0.3400	-1.449%	54,850	+10,494.118%
2023-11-23	0.3450	0.3450	0.3450	0.3450	0.000%	28,775	+10,340.580%
2023-11-22	0.3500	0.3500	0.3450	0.3450	-1.429%	155,055	+10,340.580%
2023-11-21	0.3500	0.3500	0.3500	0.3500	0.000%	143,304	+10,191.429%
2023-11-20	0.3500	0.3550	0.3500	0.3500	0.000%	144,248	+10,191.429%
2023-11-17	0.3550	0.3550	0.3400	0.3500	-1.408%	108,955	+10,191.429%
2023-11-16	0.3550	0.3550	0.3450	0.3550	0.000%	35,945	+10,046.479%
2023-11-15	0.3550	0.3650	0.3550	0.3550	+2.899%	708,487	+10,046.479%
2023-11-14	0.3350	0.3550	0.3350	0.3450	+2.985%	499,163	+10,340.580%
2023-11-13	0.3250	0.3350	0.3250	0.3350	0.000%	168,058	+10,652.239%
2023-11-10	0.3225	0.3350	0.3175	0.3350	+3.876%	143,334	+10,652.239%
2023-11-09	0.3225	0.3225	0.3225	0.3225	0.000%	203,856	+11,068.992%
2023-11-08	0.3225	0.3225	0.3225	0.3225	0.000%	411,582	+11,068.992%
2023-11-07	0.3175	0.3225	0.3175	0.3225	0.000%	1,002,785	+11,068.992%
2023-11-06	0.3250	0.3250	0.3225	0.3225	-0.769%	637,929	+11,068.992%
2023-11-03	0.3250	0.3250	0.3250	0.3250	0.000%	992,832	+10,983.077%
2023-11-02	0.3250	0.3250	0.3250	0.3250	+3.668%	687,721	+10,983.077%
2023-11-01	0.3105	0.3185	0.2955	0.3135	0.000%	785,700	+11,389.633%
2023-10-31	0.3175	0.3210	0.3115	0.3135	-0.634%	264,446	+11,389.633%
2023-10-30	0.3105	0.3250	0.3050	0.3155	+2.769%	1,042,390	+11,316.799%
2023-10-27	0.3070	0.3070	0.3020	0.3070	+1.656%	244,117	+11,632.899%
2023-10-26	0.3040	0.3050	0.2985	0.3020	0.000%	199,031	+11,827.152%
2023-10-25	0.3050	0.3050	0.2975	0.3020	-0.330%	598,923	+11,827.152%
2023-10-24	0.3000	0.3165	0.3000	0.3030	-1.303%	371,738	+11,787.789%
2023-10-23	0.3050	0.3070	0.2975	0.3070	+1.656%	214,661	+11,632.899%
2023-10-20	0.2975	0.3050	0.2925	0.3020	+0.332%	389,738	+11,827.152%
2023-10-19	0.3060	0.3060	0.2975	0.3010	-0.660%	83,423	+11,866.777%
2023-10-18	0.3030	0.3145	0.3020	0.3030	-2.729%	287,722	+11,787.789%
2023-10-17	0.3040	0.3115	0.2985	0.3115	+2.805%	179,279	+11,463.403%
2023-10-16	0.2955	0.3040	0.2945	0.3030	+2.538%	312,146	+11,787.789%
2023-10-13	0.2880	0.2965	0.2850	0.2955	-0.337%	253,731	+12,089.509%
2023-10-12	0.2860	0.3010	0.2850	0.2965	-2.145%	673,432	+12,048.398%
2023-10-11	0.3090	0.3115	0.3030	0.3030	-1.623%	328,307	+11,787.789%
2023-10-10	0.2935	0.3115	0.2935	0.3080	+2.326%	451,669	+11,594.805%
2023-10-09	0.3050	0.3080	0.2905	0.3010	-0.987%	443,549	+11,866.777%
2023-10-06	0.3000	0.3115	0.2955	0.3040	-2.408%	319,060	+11,748.684%
2023-10-05	0.2860	0.3115	0.2860	0.3115	+3.833%	785,261	+11,463.403%
2023-10-04	0.2955	0.3020	0.2810	0.3000	-2.312%	706,517	+11,906.667%
2023-10-03	0.2850	0.3116	0.2777	0.3071	-2.041%	36,338,946	+11,629.078%
2023-10-02	0.3200	0.3210	0.3135	0.3135	-1.260%	486,351	+11,389.633%
2023-09-29	0.3175	0.3250	0.3165	0.3175	0.000%	88,594	+11,244.882%
2023-09-28	0.3135	0.3210	0.3135	0.3175	-2.607%	139,201	+11,244.882%
2023-09-27	0.3175	0.3260	0.3135	0.3260	+2.677%	109,092	+10,949.080%
2023-09-26	0.3200	0.3260	0.3135	0.3175	-1.090%	137,300	+11,244.882%
2023-09-25	0.3200	0.3220	0.3185	0.3210	-1.231%	176,741	+11,121.184%
2023-09-22	0.3200	0.3250	0.3165	0.3250	+0.932%	331,914	+10,983.077%
2023-09-21	0.3270	0.3325	0.3220	0.3220	-3.158%	307,395	+11,086.335%
2023-09-20	0.3230	0.3325	0.3230	0.3325	+3.261%	364,040	+10,733.083%
2023-09-19	0.3200	0.3260	0.3185	0.3220	+0.312%	346,357	+11,086.335%
2023-09-18	0.3315	0.3335	0.3210	0.3210	-3.167%	175,375	+11,121.184%
2023-09-15	0.3420	0.3450	0.3315	0.3315	-1.486%	274,751	+10,765.762%
2023-09-14	0.3385	0.3385	0.3290	0.3365	+0.298%	318,560	+10,604.309%
2023-09-13	0.3375	0.3375	0.3315	0.3355	+1.513%	546,366	+10,636.215%
2023-09-12	0.3375	0.3430	0.3305	0.3305	-2.363%	228,463	+10,798.638%
2023-09-11	0.3315	0.3385	0.3305	0.3385	+2.112%	233,478	+10,541.064%
2023-09-08	0.3355	0.3430	0.3305	0.3315	-3.070%	269,163	+10,765.762%
2023-09-07	0.3545	0.3545	0.3365	0.3420	-0.350%	201,235	+10,432.164%
2023-09-06	0.3500	0.3501	0.3405	0.3432	-3.460%	6,001,876	+10,395.338%
2023-09-05	0.3575	0.3610	0.3515	0.3555	-3.659%	693,357	+10,032.208%
2023-09-04	0.3745	0.3840	0.3690	0.3690	-3.150%	444,008	+9,661.518%
2023-09-01	0.3545	0.3925	0.3545	0.3810	+6.872%	1,649,368	+9,354.068%
2023-08-31	0.3305	0.3630	0.3305	0.3565	+7.867%	983,440	+10,003.787%
2023-08-30	0.3325	0.3410	0.3305	0.3305	-0.900%	233,574	+10,798.638%
2023-08-29	0.3305	0.3335	0.3200	0.3335	+1.677%	725,817	+10,700.600%
2023-08-25	0.3250	0.3345	0.3250	0.3280	-0.756%	365,159	+10,881.707%
2023-08-24	0.3305	0.3385	0.3305	0.3305	+0.456%	103,840	+10,798.638%
2023-08-23	0.3305	0.3365	0.3280	0.3290	-0.454%	258,202	+10,848.328%
2023-08-22	0.3400	0.3400	0.3305	0.3305	-2.794%	214,831	+10,798.638%
2023-08-21	0.3280	0.3420	0.3280	0.3400	+2.256%	244,100	+10,494.118%
2023-08-18	0.3450	0.3450	0.3290	0.3325	-4.179%	252,374	+10,733.083%
2023-08-17	0.3585	0.3620	0.3470	0.3470	-3.208%	183,375	+10,280.403%
2023-08-16	0.3585	0.3640	0.3535	0.3585	0.000%	132,353	+9,947.420%
2023-08-15	0.3575	0.3660	0.3575	0.3585	-1.511%	169,932	+9,947.420%
2023-08-14	0.3735	0.3830	0.3640	0.3640	-2.282%	192,334	+9,795.604%
2023-08-11	0.3800	0.3840	0.3705	0.3725	-3.247%	528,919	+9,569.799%
2023-08-10	0.3745	0.3850	0.3745	0.3850	+3.079%	486,943	+9,255.844%
2023-08-09	0.3840	0.3915	0.3735	0.3735	-3.985%	396,446	+9,543.909%
2023-08-08	0.3945	0.3975	0.3890	0.3890	-0.892%	822,772	+9,159.640%
2023-08-07	0.3850	0.4060	0.3850	0.3925	-0.254%	235,358	+9,077.070%
2023-08-04	0.3800	0.3935	0.3800	0.3935	+1.943%	174,666	+9,053.748%
2023-08-03	0.3755	0.3860	0.3755	0.3860	+3.624%	318,321	+9,231.606%
2023-08-02	0.3800	0.3830	0.3725	0.3725	-2.995%	271,613	+9,569.799%
2023-08-01	0.3860	0.3905	0.3840	0.3840	-1.916%	113,109	+9,280.208%
2023-07-31	0.3905	0.3985	0.3870	0.3915	-0.559%	119,798	+9,100.511%
2023-07-28	0.3825	0.3954	0.3725	0.3937	+3.605%	6,622,926	+9,049.098%
2023-07-27	0.3610	0.3975	0.3610	0.3800	+4.110%	781,425	+9,378.947%
2023-07-26	0.3470	0.3650	0.3470	0.3650	+4.585%	202,234	+9,768.493%
2023-07-25	0.3585	0.3585	0.3440	0.3490	-0.993%	527,615	+10,220.917%
2023-07-24	0.3535	0.3555	0.3440	0.3525	-0.844%	184,971	+10,118.440%
2023-07-21	0.3630	0.3630	0.3480	0.3555	-2.012%	176,953	+10,032.208%
2023-07-20	0.3720	0.3720	0.3595	0.3628	-0.603%	10,869,644	+9,828.335%
2023-07-19	0.3515	0.3650	0.3515	0.3650	+4.585%	226,695	+9,768.493%
2023-07-18	0.3450	0.3525	0.3450	0.3490	0.000%	91,866	+10,220.917%
2023-07-17	0.3450	0.3505	0.3355	0.3490	-1.828%	75,343	+10,220.917%
2023-07-14	0.3545	0.3610	0.3545	0.3555	-0.837%	147,820	+10,032.208%
2023-07-13	0.3575	0.3630	0.3575	0.3585	+0.901%	235,122	+9,947.420%
2023-07-12	0.3340	0.3616	0.3340	0.3553	+2.392%	18,558,972	+10,037.912%
2023-07-11	0.3250	0.3470	0.3250	0.3470	+3.120%	262,451	+10,280.403%
2023-07-10	0.3365	0.3365	0.3260	0.3365	+1.815%	600,124	+10,604.309%
2023-07-07	0.3280	0.3305	0.3230	0.3305	+0.456%	463,874	+10,798.638%
2023-07-06	0.3305	0.3375	0.3280	0.3290	-2.806%	195,490	+10,848.328%
2023-07-05	0.3490	0.3490	0.3355	0.3385	-1.884%	120,812	+10,541.064%
2023-07-04	0.3400	0.3450	0.3400	0.3450	+0.877%	77,038	+10,340.580%
2023-07-03	0.3305	0.3470	0.3305	0.3420	0.000%	85,706	+10,432.164%
2023-06-30	0.3290	0.3420	0.3280	0.3420	+2.549%	95,403	+10,432.164%
2023-06-29	0.3420	0.3450	0.3335	0.3335	-3.052%	476,037	+10,700.600%
2023-06-28	0.3450	0.3535	0.3385	0.3440	+0.585%	115,271	+10,370.930%
2023-06-27	0.3440	0.3440	0.3345	0.3420	+1.634%	534,692	+10,432.164%
2023-06-26	0.3335	0.3410	0.3335	0.3365	0.000%	135,172	+10,604.309%
2023-06-23	0.3420	0.3545	0.3355	0.3365	-1.895%	219,930	+10,604.309%
2023-06-22	0.3385	0.3440	0.3355	0.3430	-0.867%	135,611	+10,401.458%
2023-06-21	0.3440	0.3525	0.3400	0.3460	+0.875%	156,201	+10,310.405%
2023-06-20	0.3385	0.3565	0.3385	0.3430	-1.437%	431,972	+10,401.458%
2023-06-19	0.3250	0.3480	0.3210	0.3480	+6.748%	407,792	+10,250.575%
2023-06-16	0.3315	0.3460	0.3260	0.3260	+0.617%	193,624	+10,949.080%
2023-06-15	0.3345	0.3460	0.3240	0.3240	-1.520%	918,146	+11,017.284%
2023-06-14	0.3490	0.3490	0.3230	0.3290	-4.360%	538,598	+10,848.328%
2023-06-13	0.3420	0.3490	0.3410	0.3440	-1.433%	177,542	+10,370.930%
2023-06-12	0.3505	0.3505	0.3410	0.3490	+0.576%	326,954	+10,220.917%
2023-06-09	0.3705	0.3785	0.3470	0.3470	-7.835%	1,111,972	+10,280.403%
2023-06-08	0.3840	0.3840	0.3715	0.3765	-0.318%	150,660	+9,467.065%
2023-06-07	0.3895	0.3895	0.3769	0.3777	-2.905%	6,150,947	+9,436.669%
2023-06-06	0.4020	0.4060	0.3890	0.3890	-3.951%	108,022	+9,159.640%
2023-06-05	0.3905	0.4135	0.3905	0.4050	+1.073%	256,709	+8,793.827%
2023-06-02	0.3835	0.4034	0.3786	0.4007	+5.420%	5,331,290	+8,889.269%
2023-06-01	0.3950	0.3961	0.3760	0.3801	-3.552%	7,570,922	+9,376.454%
2023-05-31	0.4115	0.4147	0.3911	0.3941	-4.853%	13,544,549	+9,039.812%
2023-05-30	0.4117	0.4228	0.4101	0.4142	-1.051%	6,397,349	+8,596.282%
2023-05-26	0.4230	0.4398	0.4113	0.4186	-3.214%	8,522,687	+8,504.873%
2023-05-25	0.4345	0.4450	0.4325	0.4325	-1.705%	213,674	+8,228.324%
2023-05-24	0.4505	0.4505	0.4280	0.4400	+1.336%	215,404	+8,086.364%
2023-05-23	0.4300	0.4378	0.4231	0.4342	+0.161%	6,613,935	+8,195.716%
2023-05-22	0.4305	0.4430	0.4290	0.4335	+1.285%	139,109	+8,209.112%
2023-05-19	0.4555	0.4650	0.4270	0.4280	-2.926%	458,912	+8,315.888%
2023-05-18	0.4135	0.4485	0.4087	0.4409	+17.573%	15,170,970	+8,069.653%
2023-05-17	0.3750	0.3750	0.3750	0.3750	0.000%	562,191	+9,505.333%
2023-05-16	0.3750	0.3750	0.3750	0.3750	-2.471%	565,546	+9,505.333%
2023-05-15	0.4001	0.4030	0.3770	0.3845	-4.377%	11,646,487	+9,268.010%
2023-05-12	0.4000	0.4144	0.4000	0.4021	+1.412%	8,265,416	+8,857.971%
2023-05-11	0.3850	0.4003	0.3765	0.3965	+5.536%	11,560,586	+8,984.489%
2023-05-10	0.4200	0.4200	0.3733	0.3757	-12.810%	37,447,885	+9,487.437%
2023-05-09	0.4655	0.4705	0.4233	0.4309	-7.512%	19,522,317	+8,259.248%
2023-05-05	0.4676	0.4906	0.4635	0.4659	-1.874%	6,451,367	+7,631.273%
2023-05-04	0.4985	0.4985	0.4740	0.4748	-3.181%	6,332,275	+7,486.352%
2023-05-03	0.4889	0.4998	0.4871	0.4904	+0.184%	4,356,961	+7,245.024%
2023-05-02	0.4900	0.5070	0.4862	0.4895	-0.670%	7,033,020	+7,258.529%
2023-04-28	0.4910	0.5026	0.4895	0.4928	+0.041%	5,282,387	+7,209.253%
2023-04-27	0.5006	0.5102	0.4900	0.4926	-1.637%	11,492,733	+7,212.221%
2023-04-26	0.5180	0.5180	0.4867	0.5008	-1.028%	6,922,169	+7,092.492%
2023-04-25	0.5200	0.5276	0.5042	0.5060	-3.472%	6,735,388	+7,018.577%
2023-04-24	0.5088	0.5372	0.5010	0.5242	+0.808%	4,813,036	+6,771.423%
2023-04-21	0.5280	0.5280	0.5032	0.5200	-0.345%	19,456,828	+6,826.923%
2023-04-20	0.4986	0.5274	0.4900	0.5218	+3.491%	6,359,865	+6,803.028%
2023-04-19	0.5058	0.5234	0.5000	0.5042	-4.940%	10,943,351	+7,043.990%
2023-04-18	0.5550	0.5596	0.5302	0.5304	-3.774%	5,326,622	+6,691.101%
2023-04-17	0.5206	0.5544	0.5120	0.5512	+5.111%	15,683,511	+6,434.833%
2023-04-14	0.5200	0.5292	0.5138	0.5244	+1.236%	5,864,534	+6,768.802%
2023-04-13	0.5400	0.5400	0.5140	0.5180	-1.857%	3,739,724	+6,853.668%
2023-04-12	0.5410	0.5478	0.5278	0.5278	-2.620%	7,661,849	+6,724.555%
2023-04-11	0.5588	0.5680	0.5402	0.5420	-2.201%	6,315,554	+6,545.756%
2023-04-06	0.5500	0.5686	0.5476	0.5542	-1.071%	12,676,034	+6,399.459%
2023-04-05	0.5716	0.5790	0.5542	0.5602	-3.012%	5,976,820	+6,329.846%
2023-04-04	0.5900	0.5940	0.5736	0.5776	-1.164%	3,959,223	+6,136.150%
2023-04-03	0.5800	0.6042	0.5774	0.5844	-1.782%	9,241,010	+6,063.587%
2023-03-31	0.5742	0.6012	0.5742	0.5950	+3.478%	15,363,669	+5,953.782%
2023-03-30	0.5408	0.5790	0.5378	0.5750	+6.324%	10,299,567	+6,164.348%
2023-03-29	0.5310	0.5648	0.5284	0.5408	+1.769%	9,073,143	+6,560.503%
2023-03-28	0.5500	0.5620	0.5200	0.5314	+1.451%	9,802,614	+6,678.321%
2023-03-27	0.5260	0.5470	0.5178	0.5238	-1.910%	6,520,739	+6,776.670%
2023-03-24	0.5398	0.5430	0.5250	0.5340	-1.621%	14,548,512	+6,645.318%
2023-03-23	0.5440	0.5474	0.5242	0.5428	+0.780%	5,806,955	+6,535.962%
2023-03-22	0.5320	0.5436	0.5146	0.5386	+3.657%	13,239,178	+6,587.709%
2023-03-21	0.5200	0.5294	0.5000	0.5196	+4.864%	7,835,945	+6,832.256%
2023-03-20	0.4978	0.5074	0.4867	0.4955	-2.881%	11,280,937	+7,169.425%
2023-03-17	0.5456	0.5520	0.5094	0.5102	-5.238%	6,200,300	+6,959.976%
2023-03-16	0.5400	0.5424	0.5184	0.5384	+2.357%	5,359,367	+6,590.193%
2023-03-15	0.5500	0.5550	0.5068	0.5260	-5.532%	10,447,966	+6,747.909%
2023-03-14	0.5204	0.5572	0.5174	0.5568	+6.422%	7,322,764	+6,369.109%
2023-03-13	0.5200	0.5450	0.5082	0.5232	-1.469%	7,078,639	+6,784.557%
2023-03-10	0.5320	0.5470	0.5208	0.5310	-3.208%	7,447,960	+6,683.427%
2023-03-09	0.5600	0.5600	0.5308	0.5486	+0.476%	5,331,673	+6,465.804%
2023-03-08	0.5506	0.5506	0.5346	0.5460	-1.337%	5,690,617	+6,497.070%
2023-03-07	0.5600	0.5820	0.5496	0.5534	-0.753%	11,419,162	+6,408.854%
2023-03-06	0.5590	0.5660	0.5494	0.5576	+0.686%	8,259,659	+6,359.828%
2023-03-03	0.5324	0.5602	0.5292	0.5538	+4.020%	11,067,384	+6,404.153%
2023-03-02	0.5080	0.5360	0.5012	0.5324	+4.351%	10,984,668	+6,665.590%
2023-03-01	0.5000	0.5264	0.4960	0.5102	+1.391%	7,215,240	+6,959.976%
2023-02-28	0.4890	0.5158	0.4855	0.5032	+0.479%	6,431,707	+7,058.188%
2023-02-27	0.4800	0.5042	0.4704	0.5008	+4.225%	3,500,852	+7,092.492%
2023-02-24	0.4914	0.4914	0.4719	0.4805	-1.939%	6,430,216	+7,396.358%
2023-02-23	0.4844	0.5080	0.4844	0.4900	-0.528%	5,078,977	+7,251.020%
2023-02-22	0.4953	0.5020	0.4823	0.4926	-1.637%	7,029,543	+7,212.221%
2023-02-21	0.5380	0.5380	0.5006	0.5008	-5.080%	6,797,341	+7,092.492%
2023-02-20	0.5570	0.5570	0.5180	0.5276	-3.652%	14,867,818	+6,727.142%
2023-02-17	0.5068	0.5580	0.4838	0.5476	+11.755%	21,877,781	+6,477.794%
2023-02-16	0.4560	0.4950	0.4560	0.4900	+5.038%	12,686,229	+7,251.020%
2023-02-15	0.4700	0.4762	0.4587	0.4665	0.000%	10,248,750	+7,621.329%
2023-02-14	0.5000	0.5056	0.4665	0.4665	-7.551%	28,247,193	+7,621.329%
2023-02-13	0.4750	0.5122	0.4696	0.5046	+6.794%	15,781,943	+7,038.327%
2023-02-10	0.4900	0.4933	0.4635	0.4725	-3.846%	24,490,280	+7,523.280%
2023-02-09	0.4869	0.4916	0.4708	0.4914	+2.610%	9,591,454	+7,230.077%
2023-02-08	0.4780	0.4911	0.4724	0.4789	+2.307%	9,272,802	+7,421.403%
2023-02-07	0.4940	0.4940	0.4620	0.4681	-4.078%	6,131,554	+7,594.937%
2023-02-06	0.4832	0.4945	0.4798	0.4880	-3.443%	8,519,569	+7,281.148%
2023-02-03	0.4825	0.5054	0.4797	0.5054	+3.143%	8,015,815	+7,027.028%
2023-02-02	0.4600	0.5086	0.4597	0.4900	+6.917%	18,950,728	+7,251.020%
2023-02-01	0.4500	0.4599	0.4402	0.4583	+3.829%	8,234,118	+7,759.481%
2023-01-31	0.4364	0.4475	0.4314	0.4414	+0.113%	5,484,117	+8,060.399%
2023-01-30	0.4475	0.4475	0.4311	0.4409	-1.143%	5,424,954	+8,069.653%
2023-01-27	0.4230	0.4472	0.4185	0.4460	+4.695%	8,294,623	+7,976.233%
2023-01-26	0.4148	0.4380	0.4108	0.4260	-1.045%	9,192,194	+8,355.399%
2023-01-25	0.4430	0.4526	0.4251	0.4305	-3.454%	8,891,227	+8,267.015%
2023-01-24	0.4750	0.4750	0.4459	0.4459	-1.567%	13,885,075	+7,978.044%
2023-01-23	0.4700	0.4789	0.4456	0.4530	-1.522%	11,360,886	+7,851.435%
2023-01-20	0.4477	0.4671	0.4398	0.4600	+8.465%	29,142,622	+7,730.435%
2023-01-19	0.4434	0.4596	0.4197	0.4241	-10.471%	40,104,173	+8,393.280%
2023-01-18	0.4700	0.4814	0.4601	0.4737	-1.456%	12,033,535	+7,503.969%
2023-01-17	0.4471	0.4841	0.4450	0.4807	+3.265%	16,051,368	+7,393.239%
2023-01-16	0.4540	0.4684	0.4378	0.4655	+3.146%	12,573,690	+7,637.916%
2023-01-13	0.4400	0.4520	0.4201	0.4513	+4.953%	14,093,241	+7,881.387%
2023-01-12	0.3900	0.4444	0.3818	0.4300	+11.399%	32,473,849	+8,276.744%
2023-01-11	0.3790	0.3914	0.3789	0.3860	+2.225%	8,753,725	+9,231.606%
2023-01-10	0.3981	0.4000	0.3748	0.3776	-6.186%	10,295,225	+9,439.195%
2023-01-09	0.3950	0.4119	0.3899	0.4025	+3.311%	8,521,479	+8,849.068%
2023-01-06	0.3922	0.3958	0.3750	0.3896	-1.715%	9,915,482	+9,145.380%
2023-01-05	0.3770	0.4039	0.3770	0.3964	+4.097%	18,211,351	+8,986.781%
2023-01-04	0.3760	0.3892	0.3654	0.3808	+3.142%	6,190,559	+9,359.034%
2023-01-03	0.3550	0.3779	0.3550	0.3692	+4.205%	13,026,517	+9,656.230%
2022-12-30	0.3532	0.3611	0.3508	0.3543	-1.583%	3,189,940	+10,066.526%
2022-12-29	0.3300	0.3628	0.3265	0.3600	+6.226%	9,983,660	+9,905.556%
2022-12-28	0.3428	0.3500	0.3327	0.3389	-2.475%	13,647,583	+10,528.504%
2022-12-23	0.3400	0.3500	0.3300	0.3475	-0.572%	9,713,914	+10,265.468%
2022-12-22	0.3600	0.3710	0.3477	0.3495	-3.639%	10,006,476	+10,206.152%
2022-12-21	0.3593	0.3803	0.3583	0.3627	-0.548%	7,933,771	+9,831.073%
2022-12-20	0.3604	0.3694	0.3587	0.3647	-1.031%	2,906,772	+9,776.611%
2022-12-19	0.3600	0.3767	0.3600	0.3685	+1.042%	7,737,053	+9,674.763%
2022-12-16	0.3742	0.3786	0.3604	0.3647	-3.237%	9,659,172	+9,776.611%
2022-12-15	0.3900	0.3923	0.3750	0.3769	-6.476%	7,274,006	+9,456.912%
2022-12-13	0.4138	0.4288	0.3988	0.4030	-1.755%	16,678,773	+8,837.965%
2022-12-12	0.4150	0.4170	0.3964	0.4102	-1.678%	10,936,005	+8,681.082%
2022-12-09	0.4373	0.4476	0.4157	0.4172	-4.727%	7,067,700	+8,533.749%
2022-12-08	0.4483	0.4512	0.4370	0.4379	-2.298%	4,931,549	+8,125.622%
2022-12-07	0.4540	0.4584	0.4428	0.4482	-1.364%	25,558,953	+7,936.591%

.dark-mode .QMtNx3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QMtNx3{ color: #333333; background-color: white; border: 2px solid #333333; }BOOBOOHOO GROUP PLCstock LSE

BOO
BOOHOO GROUP PLC
stock LSE