boohoo group plc (AIM:DEBS)
London · Delayed Price · Currency is GBP · Price in GBX 12.01
-0.24 (-1.96%)
Oct 31, 2025, 2:43 PM GMT+1
boohoo group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 12.20 | 12.30 | 12.00 | 12.00 | 12.00 | -2.04% | 1,389,281 |
| Oct 30, 2025 | 12.50 | 12.50 | 12.20 | 12.25 | 12.25 | -0.41% | 966,496 |
| Oct 29, 2025 | 12.70 | 13.00 | 11.80 | 12.30 | 12.30 | -3.15% | 5,772,321 |
| Oct 28, 2025 | 13.40 | 13.50 | 12.61 | 12.70 | 12.70 | -5.93% | 3,953,486 |
| Oct 27, 2025 | 13.50 | 13.60 | 13.30 | 13.50 | 13.50 | - | 848,971 |
| Oct 24, 2025 | 13.50 | 13.60 | 13.20 | 13.50 | 13.50 | 0.75% | 2,163,589 |
| Oct 23, 2025 | 13.05 | 14.10 | 13.00 | 13.40 | 13.40 | 2.29% | 11,140,611 |
| Oct 22, 2025 | 12.25 | 13.10 | 12.00 | 13.10 | 13.10 | 8.26% | 5,848,695 |
| Oct 21, 2025 | 12.00 | 12.40 | 11.80 | 12.10 | 12.10 | 1.68% | 2,804,346 |
| Oct 20, 2025 | 11.87 | 12.00 | 11.80 | 11.90 | 11.90 | -1.98% | 1,778,920 |
| Oct 17, 2025 | 11.85 | 12.14 | 11.80 | 12.14 | 12.14 | 2.02% | 2,457,690 |
| Oct 16, 2025 | 11.85 | 12.00 | 11.80 | 11.90 | 11.90 | 0.85% | 5,641,172 |
| Oct 15, 2025 | 11.85 | 12.00 | 11.60 | 11.80 | 11.80 | 2.61% | 4,904,845 |
| Oct 14, 2025 | 11.80 | 12.00 | 11.50 | 11.50 | 11.50 | -2.54% | 2,757,375 |
| Oct 13, 2025 | 12.10 | 12.50 | 11.70 | 11.80 | 11.80 | 3.15% | 5,295,514 |
| Oct 10, 2025 | 12.06 | 12.48 | 11.26 | 11.44 | 11.44 | -5.14% | 2,479,667 |
| Oct 9, 2025 | 12.00 | 12.50 | 12.00 | 12.06 | 12.06 | -0.82% | 3,002,761 |
| Oct 8, 2025 | 12.88 | 13.05 | 12.02 | 12.16 | 12.16 | -6.03% | 3,423,664 |
| Oct 7, 2025 | 12.66 | 13.00 | 12.12 | 12.94 | 12.94 | 1.41% | 2,539,026 |
| Oct 6, 2025 | 12.30 | 13.30 | 12.30 | 12.76 | 12.76 | 1.11% | 6,977,849 |
| Oct 3, 2025 | 11.80 | 12.66 | 11.70 | 12.62 | 12.62 | 9.55% | 15,423,078 |
| Oct 2, 2025 | 11.98 | 11.98 | 11.26 | 11.52 | 11.52 | -1.87% | 69,288,280 |
| Oct 1, 2025 | 11.98 | 11.98 | 11.68 | 11.74 | 11.74 | -1.18% | 2,094,111 |
| Sep 30, 2025 | 12.10 | 12.26 | 11.72 | 11.88 | 11.88 | -1.82% | 4,040,422 |
| Sep 29, 2025 | 12.35 | 12.58 | 12.04 | 12.10 | 12.10 | -1.94% | 3,272,594 |
| Sep 26, 2025 | 13.34 | 13.34 | 12.30 | 12.34 | 12.34 | -4.19% | 3,773,726 |
| Sep 25, 2025 | 12.38 | 13.23 | 12.24 | 12.88 | 12.88 | 3.54% | 7,107,881 |
| Sep 24, 2025 | 12.98 | 12.98 | 12.36 | 12.44 | 12.44 | -2.51% | 4,057,832 |
| Sep 23, 2025 | 12.64 | 13.36 | 12.64 | 12.76 | 12.76 | -2.15% | 4,466,226 |
| Sep 22, 2025 | 12.64 | 13.42 | 12.64 | 13.04 | 13.04 | -0.15% | 1,447,983 |
| Sep 19, 2025 | 13.30 | 14.00 | 13.02 | 13.06 | 13.06 | -2.25% | 6,077,663 |
| Sep 18, 2025 | 12.94 | 13.44 | 12.74 | 13.36 | 13.36 | 5.03% | 2,087,694 |
| Sep 17, 2025 | 12.92 | 13.20 | 12.70 | 12.72 | 12.72 | -3.05% | 1,727,294 |
| Sep 16, 2025 | 12.92 | 13.56 | 12.88 | 13.12 | 13.12 | 1.55% | 1,495,096 |
| Sep 15, 2025 | 12.94 | 13.46 | 12.80 | 12.92 | 12.92 | -1.67% | 3,539,288 |
| Sep 12, 2025 | 13.50 | 13.88 | 12.94 | 13.14 | 13.14 | -1.79% | 1,720,831 |
| Sep 11, 2025 | 13.50 | 13.90 | 13.30 | 13.38 | 13.38 | -0.30% | 2,193,682 |
| Sep 10, 2025 | 13.50 | 14.00 | 13.32 | 13.42 | 13.42 | -1.03% | 2,341,337 |
| Sep 9, 2025 | 14.02 | 14.30 | 13.50 | 13.56 | 13.56 | -2.59% | 2,808,601 |
| Sep 8, 2025 | 14.12 | 14.78 | 13.60 | 13.92 | 13.92 | -0.57% | 2,199,352 |
| Sep 5, 2025 | 14.78 | 14.78 | 13.84 | 14.00 | 14.00 | 1.16% | 3,303,518 |
| Sep 4, 2025 | 13.60 | 14.20 | 13.60 | 13.84 | 13.84 | 1.17% | 2,514,746 |
| Sep 3, 2025 | 14.04 | 14.48 | 13.60 | 13.68 | 13.68 | -4.07% | 5,368,140 |
| Sep 2, 2025 | 14.50 | 15.02 | 14.16 | 14.26 | 14.26 | -2.06% | 4,482,635 |
| Sep 1, 2025 | 15.02 | 15.54 | 14.52 | 14.56 | 14.56 | -4.46% | 7,172,792 |
| Aug 29, 2025 | 15.66 | 15.98 | 15.00 | 15.24 | 15.24 | -4.39% | 6,277,009 |
| Aug 28, 2025 | 15.50 | 16.66 | 15.46 | 15.94 | 15.94 | 2.31% | 17,441,786 |
| Aug 27, 2025 | 14.88 | 16.00 | 14.24 | 15.58 | 15.58 | 7.30% | 35,889,180 |
| Aug 26, 2025 | 14.50 | 15.90 | 14.16 | 14.52 | 14.52 | -0.41% | 54,363,783 |
| Aug 22, 2025 | 15.60 | 15.86 | 14.20 | 14.58 | 14.58 | -9.44% | 11,202,927 |