boohoo group plc (AIM:DEBS)
London flag London · Delayed Price · Currency is GBP · Price in GBX
12.01
-0.24 (-1.96%)
Oct 31, 2025, 2:43 PM GMT+1

boohoo group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202512.2012.3012.0012.0012.00-2.04%1,389,281
Oct 30, 202512.5012.5012.2012.2512.25-0.41%966,496
Oct 29, 202512.7013.0011.8012.3012.30-3.15%5,772,321
Oct 28, 202513.4013.5012.6112.7012.70-5.93%3,953,486
Oct 27, 202513.5013.6013.3013.5013.50-848,971
Oct 24, 202513.5013.6013.2013.5013.500.75%2,163,589
Oct 23, 202513.0514.1013.0013.4013.402.29%11,140,611
Oct 22, 202512.2513.1012.0013.1013.108.26%5,848,695
Oct 21, 202512.0012.4011.8012.1012.101.68%2,804,346
Oct 20, 202511.8712.0011.8011.9011.90-1.98%1,778,920
Oct 17, 202511.8512.1411.8012.1412.142.02%2,457,690
Oct 16, 202511.8512.0011.8011.9011.900.85%5,641,172
Oct 15, 202511.8512.0011.6011.8011.802.61%4,904,845
Oct 14, 202511.8012.0011.5011.5011.50-2.54%2,757,375
Oct 13, 202512.1012.5011.7011.8011.803.15%5,295,514
Oct 10, 202512.0612.4811.2611.4411.44-5.14%2,479,667
Oct 9, 202512.0012.5012.0012.0612.06-0.82%3,002,761
Oct 8, 202512.8813.0512.0212.1612.16-6.03%3,423,664
Oct 7, 202512.6613.0012.1212.9412.941.41%2,539,026
Oct 6, 202512.3013.3012.3012.7612.761.11%6,977,849
Oct 3, 202511.8012.6611.7012.6212.629.55%15,423,078
Oct 2, 202511.9811.9811.2611.5211.52-1.87%69,288,280
Oct 1, 202511.9811.9811.6811.7411.74-1.18%2,094,111
Sep 30, 202512.1012.2611.7211.8811.88-1.82%4,040,422
Sep 29, 202512.3512.5812.0412.1012.10-1.94%3,272,594
Sep 26, 202513.3413.3412.3012.3412.34-4.19%3,773,726
Sep 25, 202512.3813.2312.2412.8812.883.54%7,107,881
Sep 24, 202512.9812.9812.3612.4412.44-2.51%4,057,832
Sep 23, 202512.6413.3612.6412.7612.76-2.15%4,466,226
Sep 22, 202512.6413.4212.6413.0413.04-0.15%1,447,983
Sep 19, 202513.3014.0013.0213.0613.06-2.25%6,077,663
Sep 18, 202512.9413.4412.7413.3613.365.03%2,087,694
Sep 17, 202512.9213.2012.7012.7212.72-3.05%1,727,294
Sep 16, 202512.9213.5612.8813.1213.121.55%1,495,096
Sep 15, 202512.9413.4612.8012.9212.92-1.67%3,539,288
Sep 12, 202513.5013.8812.9413.1413.14-1.79%1,720,831
Sep 11, 202513.5013.9013.3013.3813.38-0.30%2,193,682
Sep 10, 202513.5014.0013.3213.4213.42-1.03%2,341,337
Sep 9, 202514.0214.3013.5013.5613.56-2.59%2,808,601
Sep 8, 202514.1214.7813.6013.9213.92-0.57%2,199,352
Sep 5, 202514.7814.7813.8414.0014.001.16%3,303,518
Sep 4, 202513.6014.2013.6013.8413.841.17%2,514,746
Sep 3, 202514.0414.4813.6013.6813.68-4.07%5,368,140
Sep 2, 202514.5015.0214.1614.2614.26-2.06%4,482,635
Sep 1, 202515.0215.5414.5214.5614.56-4.46%7,172,792
Aug 29, 202515.6615.9815.0015.2415.24-4.39%6,277,009
Aug 28, 202515.5016.6615.4615.9415.942.31%17,441,786
Aug 27, 202514.8816.0014.2415.5815.587.30%35,889,180
Aug 26, 202514.5015.9014.1614.5214.52-0.41%54,363,783
Aug 22, 202515.6015.8614.2014.5814.58-9.44%11,202,927