boohoo group plc (AIM:DEBS)
London · Delayed Price · Currency is GBP · Price in GBX 17.60
-0.40 (-2.22%)
At close: Mar 26, 2026
boohoo group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 17.00 | 18.50 | 16.72 | 18.00 | 18.00 | 5.88% | 4,545,229 |
| Mar 24, 2026 | 17.25 | 17.50 | 16.68 | 17.00 | 17.00 | -1.45% | 1,120,587 |
| Mar 23, 2026 | 17.25 | 18.00 | 16.21 | 17.25 | 17.25 | -2.21% | 4,302,391 |
| Mar 20, 2026 | 17.75 | 18.00 | 17.10 | 17.64 | 17.64 | -0.62% | 1,282,847 |
| Mar 19, 2026 | 18.75 | 19.00 | 17.00 | 17.75 | 17.75 | -5.08% | 4,247,350 |
| Mar 18, 2026 | 19.50 | 20.00 | 18.50 | 18.70 | 18.70 | -4.10% | 2,056,174 |
| Mar 17, 2026 | 19.50 | 20.00 | 19.00 | 19.50 | 19.50 | -2.50% | 998,679 |
| Mar 16, 2026 | 20.75 | 21.00 | 19.23 | 20.00 | 20.00 | -2.44% | 4,674,220 |
| Mar 13, 2026 | 20.75 | 21.00 | 20.50 | 20.50 | 20.50 | -1.20% | 1,910,281 |
| Mar 12, 2026 | 21.25 | 21.50 | 20.50 | 20.75 | 20.75 | -2.35% | 1,278,832 |
| Mar 11, 2026 | 21.50 | 22.00 | 21.00 | 21.25 | 21.25 | -3.41% | 868,534 |
| Mar 10, 2026 | 21.00 | 22.00 | 20.50 | 22.00 | 22.00 | 4.76% | 6,275,247 |
| Mar 9, 2026 | 21.25 | 21.50 | 20.00 | 21.00 | 21.00 | -1.18% | 2,526,728 |
| Mar 6, 2026 | 21.25 | 22.00 | 21.00 | 21.25 | 21.25 | -1.16% | 2,896,906 |
| Mar 5, 2026 | 21.25 | 22.00 | 21.00 | 21.50 | 21.50 | 1.42% | 2,369,186 |
| Mar 4, 2026 | 21.00 | 21.50 | 20.50 | 21.20 | 21.20 | -0.24% | 8,598,204 |
| 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 | 21.00 | 22.00 | 20.50 | 21.50 | 21.50 | 2.38% | 7,623,090 |
| Feb 25, 2026 | 20.50 | 21.45 | 20.00 | 21.00 | 21.00 | 2.44% | 8,943,749 |
| Feb 24, 2026 | 20.50 | 21.00 | 20.00 | 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% | 27,948,540 |
| 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 | 22.25 | 22.50 | 22.00 | 22.50 | 22.50 | 2.27% | 1,671,625 |
| 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 | - | 5,324,235 |
| 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 |