boohoo group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 10, 2025	12.65	13.00	12.40	12.90	12.90	1.98%	2,756,895
Nov 7, 2025	12.60	12.90	12.40	12.65	12.65	1.20%	3,113,031
Nov 6, 2025	11.90	12.80	11.60	12.50	12.50	5.04%	7,917,553
Nov 5, 2025	11.90	12.20	11.60	11.90	11.90	-0.83%	1,110,910
Nov 4, 2025	11.90	12.20	11.60	12.00	12.00	-	1,229,323
Nov 3, 2025	12.05	12.58	11.60	12.00	12.00	-	3,182,142
Oct 31, 2025	12.25	12.30	12.00	12.00	12.00	-2.04%	2,381,082
Oct 30, 2025	12.35	12.50	12.20	12.25	12.25	-0.41%	976,496
Oct 29, 2025	12.70	13.00	11.80	12.30	12.30	-3.15%	5,772,322
Oct 28, 2025	13.40	13.50	12.61	12.70	12.70	-5.93%	3,953,487
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%	2,163,588
Oct 23, 2025	13.05	14.10	13.00	13.40	13.40	2.29%	11,140,600
Oct 22, 2025	12.25	13.10	12.00	13.10	13.10	8.26%	5,848,693
Oct 21, 2025	11.90	12.40	11.80	12.10	12.10	1.68%	2,804,347
Oct 20, 2025	11.90	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%	2,457,691
Oct 16, 2025	11.85	12.00	11.80	11.90	11.90	0.85%	4,641,173
Oct 15, 2025	11.85	12.00	11.60	11.80	11.80	2.61%	4,858,269
Oct 14, 2025	11.90	12.00	11.50	11.50	11.50	-2.54%	2,757,362
Oct 13, 2025	12.10	12.50	11.70	11.80	11.80	3.15%	5,295,515
Oct 10, 2025	11.98	12.48	11.26	11.44	11.44	-5.14%	2,479,666
Oct 9, 2025	12.00	12.50	12.00	12.06	12.06	-0.82%	3,002,759
Oct 8, 2025	12.70	13.05	12.02	12.16	12.16	-6.03%	3,423,664
Oct 7, 2025	12.34	13.00	12.12	12.94	12.94	1.41%	2,288,881
Oct 6, 2025	12.30	13.30	12.30	12.76	12.76	1.11%	6,977,847
Oct 3, 2025	11.80	12.66	11.70	12.62	12.62	9.55%	15,423,070
Oct 2, 2025	11.98	11.98	11.26	11.52	11.52	-1.87%	61,308,720
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%	4,040,423
Sep 29, 2025	12.24	12.58	12.04	12.10	12.10	-1.94%	3,272,593
Sep 26, 2025	12.76	13.34	12.30	12.34	12.34	-4.19%	3,773,726
Sep 25, 2025	12.68	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%	4,466,227
Sep 22, 2025	12.64	13.42	12.64	13.04	13.04	-0.15%	1,447,984
Sep 19, 2025	13.30	14.00	13.02	13.06	13.06	-2.25%	6,077,661
Sep 18, 2025	12.84	13.44	12.74	13.36	13.36	5.03%	2,087,694
Sep 17, 2025	13.12	13.20	12.70	12.72	12.72	-3.05%	1,727,292
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