boohoo group plc (AIM:DEBS)
London · Delayed Price · Currency is GBP · Price in GBX 21.20
-0.05 (-0.24%)
Mar 4, 2026, 4:39 PM GMT
boohoo group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 21.50 | 22.00 | 21.00 | 21.25 | 21.25 | -1.16% | 17,884,180 |
| Mar 2, 2026 | 21.75 | 22.00 | 21.00 | 21.50 | 21.50 | -2.27% | 1,729,350 |
| Feb 27, 2026 | 21.50 | 22.50 | 21.00 | 22.00 | 22.00 | 2.33% | 2,125,404 |
| Feb 26, 2026 | 20.50 | 22.00 | 20.50 | 21.50 | 21.50 | 2.38% | 7,402,327 |
| Feb 25, 2026 | 20.00 | 20.50 | 20.50 | 21.00 | 21.00 | 2.44% | 8,943,750 |
| Feb 24, 2026 | 21.00 | 20.50 | 20.50 | 20.50 | 20.50 | 0.49% | 5,527,706 |
| Feb 23, 2026 | 20.25 | 21.00 | 19.50 | 20.40 | 20.40 | 4.62% | 2,899,566 |
| Feb 20, 2026 | 20.25 | 21.00 | 19.50 | 19.50 | 19.50 | -3.70% | 4,448,637 |
| Feb 19, 2026 | 18.75 | 20.50 | 18.50 | 20.25 | 20.25 | 12.50% | 25,367,210 |
| Feb 18, 2026 | 19.00 | 19.50 | 17.90 | 18.00 | 18.00 | -4.76% | 7,331,997 |
| Feb 17, 2026 | 20.75 | 21.50 | 18.50 | 18.90 | 18.90 | -16.00% | 15,701,010 |
| Feb 16, 2026 | 22.25 | 22.50 | 21.50 | 22.50 | 22.50 | - | 1,472,142 |
| Feb 13, 2026 | 22.09 | 22.50 | 22.00 | 22.50 | 22.50 | 2.27% | 1,671,624 |
| Feb 12, 2026 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | -2.22% | 4,118,803 |
| Feb 11, 2026 | 22.00 | 23.36 | 21.50 | 22.50 | 22.50 | - | 5,317,963 |
| Feb 10, 2026 | 22.25 | 22.50 | 21.00 | 22.50 | 22.50 | 2.27% | 3,423,751 |
| Feb 9, 2026 | 22.25 | 22.50 | 21.50 | 22.00 | 22.00 | - | 1,923,445 |
| Feb 6, 2026 | 22.50 | 23.00 | 22.00 | 22.00 | 22.00 | -4.97% | 1,729,594 |
| Feb 5, 2026 | 22.75 | 23.40 | 22.00 | 23.15 | 23.15 | 2.89% | 3,602,561 |
| Feb 4, 2026 | 23.50 | 23.50 | 22.50 | 22.50 | 22.50 | -3.85% | 2,656,348 |
| Feb 3, 2026 | 24.00 | 24.50 | 23.00 | 23.40 | 23.40 | -3.31% | 1,738,449 |
| Feb 2, 2026 | 24.25 | 24.50 | 23.50 | 24.20 | 24.20 | -3.20% | 8,236,377 |
| Jan 30, 2026 | 23.75 | 25.00 | 23.50 | 25.00 | 25.00 | 5.04% | 1,896,854 |
| Jan 29, 2026 | 25.25 | 25.50 | 23.50 | 23.80 | 23.80 | -5.18% | 2,759,017 |
| Jan 28, 2026 | 26.25 | 27.00 | 25.00 | 25.10 | 25.10 | 5.46% | 21,428,890 |
| Jan 27, 2026 | 23.75 | 24.50 | 22.50 | 23.80 | 23.80 | - | 1,499,228 |
| Jan 26, 2026 | 23.75 | 25.00 | 23.00 | 23.80 | 23.80 | 1.28% | 20,490,920 |
| Jan 23, 2026 | 23.00 | 24.00 | 22.50 | 23.50 | 23.50 | 2.17% | 6,876,614 |
| Jan 22, 2026 | 22.25 | 23.50 | 22.00 | 23.00 | 23.00 | 4.55% | 4,196,620 |
| Jan 21, 2026 | 20.50 | 22.25 | 20.00 | 22.00 | 22.00 | 4.27% | 2,466,618 |
| 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 | 22.25 | 22.50 | 21.50 | 22.00 | 22.00 | -0.45% | 1,005,990 |
| 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 | 23.00 | 25.00 | 22.50 | 23.65 | 23.65 | 2.83% | 5,423,221 |
| Jan 2, 2026 | 23.25 | 24.00 | 22.50 | 23.00 | 23.00 | -1.08% | 1,678,126 |
| Dec 31, 2025 | 22.50 | 24.50 | 22.00 | 23.25 | 23.25 | 3.33% | 2,646,202 |
| Dec 30, 2025 | 20.50 | 23.00 | 20.00 | 22.50 | 22.50 | 11.39% | 3,709,612 |
| Dec 29, 2025 | 20.50 | 21.50 | 20.00 | 20.20 | 20.20 | -1.46% | 1,965,521 |
| Dec 24, 2025 | 20.75 | 21.00 | 20.00 | 20.50 | 20.50 | -1.20% | 1,034,222 |
| Dec 23, 2025 | 21.00 | 21.50 | 20.50 | 20.75 | 20.75 | -1.19% | 921,738 |
| 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% | 5,231,142 |