boohoo group plc (AIM:DEBS)
London · Delayed Price · Currency is GBP · Price in GBX 13.36
+0.64 (5.03%)
Sep 18, 2025, 4:35 PM GMT+1
boohoo group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 12.92 | 13.20 | 12.70 | 12.72 | 12.72 | -3.05% | 1,647,294 |
| 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 |
| Sep 12, 2025 | 13.50 | 13.88 | 12.94 | 13.14 | 13.14 | -1.79% | 1,720,831 |
| Sep 11, 2025 | 13.50 | 13.90 | 13.30 | 13.38 | 13.38 | -0.30% | 2,193,682 |
| Sep 10, 2025 | 13.50 | 14.00 | 13.32 | 13.42 | 13.42 | -1.03% | 2,341,337 |
| Sep 9, 2025 | 14.02 | 14.30 | 13.50 | 13.56 | 13.56 | -2.59% | 2,808,601 |
| Sep 8, 2025 | 14.12 | 14.78 | 13.60 | 13.92 | 13.92 | -0.57% | 2,199,352 |
| Sep 5, 2025 | 14.78 | 14.78 | 13.84 | 14.00 | 14.00 | 1.16% | 3,303,518 |
| Sep 4, 2025 | 13.60 | 14.20 | 13.60 | 13.84 | 13.84 | 1.17% | 2,514,746 |
| Sep 3, 2025 | 14.04 | 14.48 | 13.60 | 13.68 | 13.68 | -4.07% | 5,368,140 |
| Sep 2, 2025 | 14.50 | 15.02 | 14.16 | 14.26 | 14.26 | -2.06% | 4,482,635 |
| Sep 1, 2025 | 15.02 | 15.54 | 14.52 | 14.56 | 14.56 | -4.46% | 7,172,792 |
| Aug 29, 2025 | 15.66 | 15.98 | 15.00 | 15.24 | 15.24 | -4.39% | 6,277,009 |
| Aug 28, 2025 | 15.50 | 16.66 | 15.46 | 15.94 | 15.94 | 2.31% | 17,441,786 |
| Aug 27, 2025 | 14.88 | 16.00 | 14.24 | 15.58 | 15.58 | 7.30% | 35,889,180 |
| Aug 26, 2025 | 14.50 | 15.90 | 14.16 | 14.52 | 14.52 | -0.41% | 54,363,783 |
| Aug 22, 2025 | 15.60 | 15.86 | 14.20 | 14.58 | 14.58 | -9.44% | 11,202,927 |
| Aug 21, 2025 | 14.40 | 16.10 | 14.28 | 16.10 | 16.10 | 15.49% | 18,705,132 |
| Aug 20, 2025 | 14.28 | 14.58 | 13.82 | 13.94 | 13.94 | -2.52% | 2,552,629 |
| Aug 19, 2025 | 14.20 | 14.38 | 14.00 | 14.30 | 14.30 | 1.42% | 11,934,797 |
| Aug 18, 2025 | 15.08 | 15.08 | 13.74 | 14.10 | 14.10 | -1.54% | 4,999,193 |
| Aug 15, 2025 | 15.60 | 15.60 | 14.26 | 14.32 | 14.32 | -4.79% | 2,570,806 |
| Aug 14, 2025 | 15.00 | 15.38 | 14.82 | 15.04 | 15.04 | -1.05% | 2,348,332 |
| Aug 13, 2025 | 16.30 | 16.30 | 15.00 | 15.20 | 15.20 | -0.91% | 1,644,567 |
| Aug 12, 2025 | 15.60 | 15.78 | 15.00 | 15.34 | 15.34 | -1.41% | 3,938,599 |
| Aug 11, 2025 | 15.38 | 16.04 | 15.30 | 15.56 | 15.56 | -2.51% | 2,376,047 |
| Aug 8, 2025 | 15.40 | 16.22 | 15.34 | 15.96 | 15.96 | 1.53% | 3,493,576 |
| Aug 7, 2025 | 15.50 | 16.42 | 15.50 | 15.72 | 15.72 | -0.38% | 3,233,714 |
| Aug 6, 2025 | 16.50 | 16.51 | 15.54 | 15.78 | 15.78 | -2.95% | 5,297,877 |
| Aug 5, 2025 | 16.50 | 16.60 | 15.70 | 16.26 | 16.26 | 0.74% | 3,845,818 |
| Aug 4, 2025 | 16.82 | 17.18 | 15.10 | 16.14 | 16.14 | -3.24% | 17,789,443 |
| 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 |