boohoo group plc (AIM:DEBS)
London · Delayed Price · Currency is GBP · Price in GBX 23.00
+1.00 (4.55%)
At close: Jan 22, 2026
boohoo group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 22.00 | 23.00 | 22.15 | 23.00 | 23.00 | 4.55% | 4,121,620 |
| Jan 21, 2026 | 20.50 | 22.25 | 20.00 | 22.00 | 22.00 | 4.27% | 2,456,582 |
| Jan 20, 2026 | 22.00 | 22.00 | 20.00 | 21.10 | 21.10 | -2.76% | 3,810,932 |
| Jan 19, 2026 | 21.75 | 22.50 | 21.55 | 21.70 | 21.70 | -0.91% | 6,249,350 |
| Jan 16, 2026 | 22.00 | 22.00 | 21.50 | 21.90 | 21.90 | -0.45% | 3,654,561 |
| Jan 15, 2026 | 22.00 | 22.50 | 21.50 | 22.00 | 22.00 | - | 4,073,551 |
| Jan 14, 2026 | 22.16 | 22.50 | 21.50 | 22.00 | 22.00 | -0.45% | 1,005,988 |
| Jan 13, 2026 | 23.00 | 23.50 | 22.00 | 22.10 | 22.10 | -3.91% | 2,891,800 |
| Jan 12, 2026 | 22.25 | 23.00 | 21.50 | 23.00 | 23.00 | 6.98% | 4,146,090 |
| Jan 9, 2026 | 22.13 | 22.50 | 20.94 | 21.50 | 21.50 | -2.27% | 2,826,906 |
| Jan 8, 2026 | 22.50 | 23.50 | 21.80 | 22.00 | 22.00 | -4.35% | 3,348,645 |
| Jan 7, 2026 | 24.50 | 25.00 | 22.00 | 23.00 | 23.00 | -6.12% | 3,027,408 |
| Jan 6, 2026 | 23.75 | 25.00 | 23.50 | 24.50 | 24.50 | 3.59% | 5,212,164 |
| Jan 5, 2026 | 22.85 | 23.65 | 23.00 | 23.65 | 23.65 | 2.83% | 5,423,223 |
| Jan 2, 2026 | 23.25 | 24.00 | 22.50 | 23.00 | 23.00 | -1.08% | 1,678,126 |
| Dec 31, 2025 | 22.00 | 23.20 | 23.20 | 23.25 | 23.25 | 3.33% | 2,596,200 |
| Dec 30, 2025 | 20.50 | 23.00 | 20.00 | 22.50 | 22.50 | 11.39% | 3,709,612 |
| Dec 29, 2025 | 20.00 | 21.00 | 20.20 | 20.20 | 20.20 | -1.46% | 1,965,522 |
| Dec 24, 2025 | 20.53 | 21.00 | 20.00 | 20.50 | 20.50 | -1.20% | 1,034,222 |
| Dec 23, 2025 | 20.75 | 21.00 | 21.00 | 20.75 | 20.75 | -1.19% | 921,739 |
| Dec 22, 2025 | 22.00 | 22.50 | 20.50 | 21.00 | 21.00 | 1.45% | 1,218,100 |
| Dec 19, 2025 | 21.75 | 23.00 | 20.70 | 20.70 | 20.70 | -5.48% | 4,677,291 |
| Dec 18, 2025 | 22.25 | 22.50 | 21.50 | 21.90 | 21.90 | -0.45% | 1,412,067 |
| Dec 17, 2025 | 22.50 | 23.10 | 22.00 | 22.00 | 22.00 | 0.46% | 4,284,744 |
| Dec 16, 2025 | 22.50 | 23.00 | 21.60 | 21.90 | 21.90 | -2.45% | 2,499,988 |
| Dec 15, 2025 | 22.75 | 23.50 | 21.70 | 22.45 | 22.45 | -2.39% | 3,190,369 |
| Dec 12, 2025 | 25.25 | 26.00 | 22.50 | 23.00 | 23.00 | -8.00% | 4,270,979 |
| Dec 11, 2025 | 25.45 | 25.00 | 25.00 | 25.00 | 25.00 | -3.85% | 3,046,537 |
| Dec 10, 2025 | 25.75 | 26.50 | 25.00 | 26.00 | 26.00 | 3.17% | 5,138,050 |
| Dec 9, 2025 | 26.25 | 27.00 | 25.00 | 25.20 | 25.20 | -7.86% | 9,999,534 |
| Dec 8, 2025 | 27.00 | 27.50 | 25.50 | 27.35 | 27.35 | -4.87% | 7,826,571 |
| Dec 5, 2025 | 27.75 | 29.50 | 26.00 | 28.75 | 28.75 | 4.17% | 42,557,100 |
| Dec 4, 2025 | 22.75 | 27.60 | 22.00 | 27.60 | 27.60 | 20.00% | 30,931,510 |
| Dec 3, 2025 | 23.75 | 24.00 | 21.80 | 23.00 | 23.00 | -3.16% | 9,867,459 |
| Dec 2, 2025 | 23.75 | 27.00 | 23.50 | 23.75 | 23.75 | -0.63% | 20,290,670 |
| Dec 1, 2025 | 23.00 | 23.90 | 22.00 | 23.90 | 23.90 | 3.91% | 14,483,866 |
| Nov 28, 2025 | 18.90 | 27.00 | 18.80 | 23.00 | 23.00 | 25.68% | 43,612,080 |
| Nov 27, 2025 | 11.75 | 18.30 | 11.60 | 18.30 | 18.30 | 57.76% | 44,289,790 |
| Nov 26, 2025 | 10.55 | 11.60 | 10.40 | 11.60 | 11.60 | 10.48% | 4,232,381 |
| Nov 25, 2025 | 10.65 | 10.70 | 10.30 | 10.50 | 10.50 | 0.96% | 2,072,252 |
| Nov 24, 2025 | 11.45 | 11.60 | 10.40 | 10.40 | 10.40 | -7.96% | 1,895,831 |
| Nov 21, 2025 | 12.00 | 12.00 | 11.30 | 11.30 | 11.30 | -6.30% | 3,331,196 |
| Nov 20, 2025 | 12.35 | 12.40 | 11.80 | 12.06 | 12.06 | -2.35% | 1,745,198 |
| Nov 19, 2025 | 12.75 | 12.80 | 12.30 | 12.35 | 12.35 | -1.20% | 2,443,290 |
| Nov 18, 2025 | 13.05 | 13.20 | 12.50 | 12.50 | 12.50 | -4.58% | 2,043,240 |
| Nov 17, 2025 | 13.25 | 13.40 | 13.10 | 13.10 | 13.10 | -1.13% | 1,492,638 |
| Nov 14, 2025 | 13.10 | 13.40 | 13.00 | 13.25 | 13.25 | 0.38% | 3,017,214 |
| Nov 13, 2025 | 13.00 | 13.20 | 12.80 | 13.20 | 13.20 | 1.54% | 2,993,018 |
| Nov 12, 2025 | 13.00 | 13.20 | 12.80 | 13.00 | 13.00 | 4.67% | 2,158,025 |
| Nov 11, 2025 | 12.85 | 13.30 | 12.42 | 12.42 | 12.42 | -3.72% | 3,159,029 |