boohoo group plc (AIM:DEBS)
London · Delayed Price · Currency is GBP · Price in GBX 16.68
-0.74 (-4.25%)
Aug 1, 2025, 4:35 PM GMT+1
Brightcove Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 17.02 | 17.44 | 16.42 | 16.68 | 16.68 | -4.25% | 5,089,691 |
| Jul 31, 2025 | 17.72 | 18.22 | 17.02 | 17.42 | 17.42 | -1.91% | 2,277,541 |
| Jul 30, 2025 | 18.08 | 18.50 | 17.48 | 17.76 | 17.76 | -1.77% | 1,428,822 |
| Jul 29, 2025 | 20.30 | 20.30 | 18.00 | 18.08 | 18.08 | -9.51% | 3,741,613 |
| Jul 28, 2025 | 20.00 | 20.67 | 19.44 | 19.98 | 19.98 | 1.11% | 2,267,887 |
| Jul 25, 2025 | 20.10 | 20.50 | 19.62 | 19.76 | 19.76 | -2.66% | 1,511,693 |
| Jul 24, 2025 | 19.30 | 21.30 | 18.62 | 20.30 | 20.30 | 5.40% | 3,889,434 |
| Jul 23, 2025 | 18.90 | 19.44 | 18.60 | 19.26 | 19.26 | 3.10% | 1,527,683 |
| Jul 22, 2025 | 18.74 | 19.06 | 18.00 | 18.68 | 18.68 | 0.21% | 629,195 |
| Jul 21, 2025 | 19.12 | 19.68 | 18.50 | 18.64 | 18.64 | -4.80% | 1,297,292 |
| Jul 18, 2025 | 17.38 | 19.64 | 16.88 | 19.58 | 19.58 | 15.18% | 4,759,108 |
| Jul 17, 2025 | 18.00 | 18.00 | 16.82 | 17.00 | 17.00 | -2.86% | 4,519,989 |
| Jul 16, 2025 | 18.86 | 19.36 | 17.18 | 17.50 | 17.50 | -7.70% | 5,100,807 |
| Jul 15, 2025 | 19.40 | 19.80 | 18.96 | 18.96 | 18.96 | -2.57% | 2,079,112 |
| Jul 14, 2025 | 20.25 | 20.25 | 19.40 | 19.46 | 19.46 | -1.32% | 2,215,497 |
| Jul 11, 2025 | 20.10 | 20.30 | 19.54 | 19.72 | 19.72 | -1.40% | 1,633,774 |
| Jul 10, 2025 | 19.94 | 20.45 | 19.64 | 20.00 | 20.00 | 0.20% | 1,117,829 |
| Jul 9, 2025 | 20.00 | 20.49 | 19.80 | 19.96 | 19.96 | 0.10% | 1,699,382 |
| Jul 8, 2025 | 20.20 | 20.45 | 19.80 | 19.94 | 19.94 | -0.10% | 1,535,621 |
| Jul 7, 2025 | 20.40 | 20.40 | 19.84 | 19.96 | 19.96 | -2.16% | 1,330,355 |
| Jul 4, 2025 | 20.50 | 20.95 | 20.05 | 20.40 | 20.40 | -1.21% | 1,685,091 |
| Jul 3, 2025 | 20.70 | 20.95 | 19.80 | 20.65 | 20.65 | 2.23% | 2,064,905 |
| Jul 2, 2025 | 20.60 | 20.95 | 19.97 | 20.20 | 20.20 | -1.46% | 1,902,678 |
| Jul 1, 2025 | 20.55 | 20.75 | 20.00 | 20.50 | 20.50 | 0.24% | 2,706,892 |
| Jun 30, 2025 | 21.85 | 22.00 | 20.40 | 20.45 | 20.45 | -6.41% | 1,546,544 |
| Jun 27, 2025 | 21.70 | 22.35 | 21.30 | 21.85 | 21.85 | 2.10% | 1,855,456 |
| Jun 26, 2025 | 21.40 | 22.25 | 21.40 | 21.40 | 21.40 | -0.47% | 1,013,990 |
| Jun 25, 2025 | 21.75 | 22.40 | 21.40 | 21.50 | 21.50 | -2.71% | 1,047,390 |
| Jun 24, 2025 | 22.15 | 22.80 | 21.70 | 22.10 | 22.10 | -0.90% | 1,035,977 |
| Jun 23, 2025 | 22.80 | 23.45 | 22.10 | 22.30 | 22.30 | -2.41% | 703,060 |
| Jun 20, 2025 | 23.15 | 23.40 | 22.49 | 22.85 | 22.85 | 1.56% | 1,499,319 |
| Jun 19, 2025 | 22.70 | 23.45 | 22.30 | 22.50 | 22.50 | -1.53% | 672,742 |
| Jun 18, 2025 | 23.40 | 23.85 | 22.10 | 22.85 | 22.85 | -2.35% | 1,052,572 |
| Jun 17, 2025 | 21.80 | 23.40 | 21.80 | 23.40 | 23.40 | 5.17% | 1,985,170 |
| Jun 16, 2025 | 22.50 | 22.80 | 21.10 | 22.25 | 22.25 | 2.06% | 1,516,305 |
| Jun 13, 2025 | 22.50 | 22.50 | 21.80 | 21.80 | 21.80 | -1.80% | 4,895,660 |
| Jun 12, 2025 | 22.00 | 22.50 | 21.74 | 22.20 | 22.20 | 0.91% | 1,387,452 |
| Jun 11, 2025 | 21.00 | 22.40 | 20.65 | 22.00 | 22.00 | 6.02% | 1,847,193 |
| Jun 10, 2025 | 20.70 | 21.30 | 20.40 | 20.75 | 20.75 | -0.95% | 2,294,251 |
| Jun 9, 2025 | 20.70 | 21.55 | 20.70 | 20.95 | 20.95 | 0.48% | 1,137,945 |
| Jun 6, 2025 | 21.45 | 21.52 | 20.70 | 20.85 | 20.85 | -0.71% | 1,682,250 |
| Jun 5, 2025 | 21.95 | 21.95 | 20.85 | 21.00 | 21.00 | -2.33% | 2,626,993 |
| Jun 4, 2025 | 23.00 | 23.00 | 21.12 | 21.50 | 21.50 | -4.87% | 3,033,698 |
| Jun 3, 2025 | 23.75 | 23.75 | 21.80 | 22.60 | 22.60 | -0.66% | 4,179,854 |
| Jun 2, 2025 | 23.10 | 24.60 | 22.36 | 22.75 | 22.75 | -5.60% | 4,990,539 |
| May 30, 2025 | 22.50 | 24.30 | 22.05 | 24.10 | 24.10 | 3.88% | 2,297,905 |
| May 29, 2025 | 22.25 | 23.20 | 21.75 | 23.20 | 23.20 | 2.20% | 948,345 |
| May 28, 2025 | 22.20 | 22.70 | 21.55 | 22.70 | 22.70 | 0.44% | 1,888,779 |
| May 27, 2025 | 21.80 | 22.65 | 20.65 | 22.60 | 22.60 | 5.61% | 1,602,139 |
| May 23, 2025 | 21.80 | 21.80 | 20.85 | 21.40 | 21.40 | -0.93% | 948,031 |