boohoo group plc (AIM:DEBS)
London · Delayed Price · Currency is GBP · Price in GBX 17.34
+0.09 (0.52%)
May 6, 2026, 9:17 AM GMT
boohoo group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 17.25 | 17.51 | 17.00 | 17.25 | 17.25 | - | 5,500,604 |
| May 1, 2026 | 17.00 | 17.10 | 17.10 | 17.25 | 17.25 | 1.47% | 709,424 |
| Apr 30, 2026 | 17.35 | 17.50 | 17.00 | 17.00 | 17.00 | -1.16% | 1,517,863 |
| Apr 29, 2026 | 17.25 | 17.50 | 17.00 | 17.20 | 17.20 | -0.29% | 3,809,179 |
| Apr 28, 2026 | 17.25 | 18.00 | 17.00 | 17.25 | 17.25 | -1.43% | 1,558,348 |
| Apr 27, 2026 | 17.25 | 18.00 | 17.00 | 17.50 | 17.50 | - | 1,130,307 |
| Apr 24, 2026 | 17.25 | 17.50 | 17.00 | 17.50 | 17.50 | -2.78% | 823,011 |
| Apr 23, 2026 | 17.50 | 18.00 | 17.00 | 18.00 | 18.00 | 2.86% | 3,514,575 |
| Apr 22, 2026 | 17.50 | 18.00 | 17.00 | 17.50 | 17.50 | 0.57% | 1,402,708 |
| Apr 21, 2026 | 17.50 | 18.00 | 17.00 | 17.40 | 17.40 | - | 1,111,438 |
| Apr 20, 2026 | 17.56 | 17.50 | 17.40 | 17.40 | 17.40 | -0.57% | 1,487,905 |
| Apr 17, 2026 | 17.25 | 18.50 | 17.00 | 17.50 | 17.50 | - | 2,176,398 |
| Apr 16, 2026 | 17.25 | 17.50 | 17.00 | 17.50 | 17.50 | 2.94% | 1,051,145 |
| Apr 15, 2026 | 17.25 | 17.50 | 16.50 | 17.00 | 17.00 | -1.45% | 6,199,631 |
| Apr 14, 2026 | 17.25 | 17.50 | 17.00 | 17.25 | 17.25 | 1.47% | 3,248,202 |
| Apr 13, 2026 | 17.25 | 17.50 | 16.78 | 17.00 | 17.00 | -2.86% | 2,931,653 |
| Apr 10, 2026 | 17.50 | 18.00 | 17.00 | 17.50 | 17.50 | - | 1,318,929 |
| Apr 9, 2026 | 17.68 | 17.50 | 17.50 | 17.50 | 17.50 | -1.41% | 1,412,635 |
| Apr 8, 2026 | 17.50 | 17.50 | 17.50 | 17.75 | 17.75 | 3.80% | 5,030,504 |
| Apr 7, 2026 | 17.25 | 17.50 | 17.00 | 17.10 | 17.10 | -0.87% | 1,399,380 |
| Apr 2, 2026 | 17.75 | 18.00 | 17.00 | 17.25 | 17.25 | -4.17% | 1,833,605 |
| Apr 1, 2026 | 17.75 | 18.50 | 17.50 | 18.00 | 18.00 | 0.56% | 8,273,696 |
| Mar 31, 2026 | 18.00 | 18.00 | 17.90 | 17.90 | 17.90 | 0.85% | 4,159,108 |
| Mar 30, 2026 | 18.00 | 18.94 | 17.50 | 17.75 | 17.75 | 2.36% | 16,391,540 |
| Mar 27, 2026 | 17.50 | 18.00 | 17.00 | 17.34 | 17.34 | -1.48% | 745,958 |
| Mar 26, 2026 | 17.75 | 18.00 | 17.00 | 17.60 | 17.60 | -2.22% | 791,974 |
| 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 |