boohoo group plc (AIM:DEBS)
London · Delayed Price · Currency is GBP · Price in GBX 24.16
-0.34 (-1.39%)
Oct 15, 2026, 10:34 AM GMT
boohoo group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 24.00 | 24.50 | 24.00 | 24.16 | 24.16 | -1.39% | 159,772 |
| Oct 14, 2026 | 24.00 | 24.50 | 24.50 | 24.50 | 24.50 | 1.03% | 825,213 |
| Oct 13, 2026 | 24.50 | 24.52 | 24.00 | 24.25 | 24.25 | - | 1,590,190 |
| Oct 12, 2026 | 24.00 | 24.50 | 24.00 | 24.25 | 24.25 | -1.02% | 651,016 |
| Oct 9, 2026 | 24.25 | 25.00 | 24.00 | 24.50 | 24.50 | -0.41% | 1,268,552 |
| Oct 8, 2026 | 24.50 | 24.60 | 24.60 | 24.60 | 24.60 | 2.50% | 832,133 |
| Oct 7, 2026 | 23.50 | 24.00 | 24.00 | 24.00 | 24.00 | -2.04% | 538,760 |
| Oct 6, 2026 | 24.25 | 24.53 | 23.50 | 24.50 | 24.50 | 4.26% | 3,109,969 |
| Oct 5, 2026 | 24.25 | 24.50 | 23.50 | 23.50 | 23.50 | -3.09% | 450,910 |
| Oct 2, 2026 | 24.25 | 24.51 | 24.00 | 24.25 | 24.25 | 15.48% | 1,867,652 |
| Oct 1, 2026 | 24.25 | 24.51 | 21.00 | 21.00 | 21.00 | -12.68% | 3,876,021 |
| Sep 30, 2026 | 24.00 | 24.50 | 23.50 | 24.05 | 24.05 | -1.84% | 1,209,404 |
| Sep 29, 2026 | 24.00 | 24.50 | 23.50 | 24.50 | 24.50 | 2.08% | 977,493 |
| Sep 28, 2026 | 24.00 | 24.52 | 23.50 | 24.00 | 24.00 | - | 857,488 |
| Sep 25, 2026 | 23.50 | 24.50 | 23.50 | 24.00 | 24.00 | 1.05% | 1,500,272 |
| Sep 24, 2026 | 23.50 | 24.01 | 23.50 | 23.75 | 23.75 | - | 2,169,076 |
| Sep 23, 2026 | 24.00 | 24.50 | 23.50 | 23.75 | 23.75 | - | 1,874,037 |
| Sep 22, 2026 | 24.00 | 24.50 | 23.50 | 23.75 | 23.75 | - | 268,141 |
| Sep 21, 2026 | 24.75 | 25.00 | 23.50 | 23.75 | 23.75 | -3.85% | 2,192,876 |
| Sep 18, 2026 | 25.25 | 25.50 | 24.00 | 24.70 | 24.70 | -2.18% | 26,865,717 |
| Sep 17, 2026 | 25.50 | 26.00 | 24.00 | 25.25 | 25.25 | 3.06% | 6,153,770 |
| Sep 16, 2026 | 24.00 | 24.50 | 23.50 | 24.50 | 24.50 | 3.81% | 3,118,535 |
| Sep 15, 2026 | 24.75 | 25.00 | 23.00 | 23.60 | 23.60 | -4.45% | 4,989,707 |
| Sep 14, 2026 | 25.50 | 26.00 | 24.50 | 24.70 | 24.70 | -4.08% | 3,604,638 |
| Sep 11, 2026 | 25.50 | 27.00 | 25.00 | 25.75 | 25.75 | 0.78% | 4,915,888 |
| Sep 10, 2026 | 23.50 | 26.50 | 22.50 | 25.55 | 25.55 | 20.24% | 14,976,611 |
| Sep 9, 2026 | 21.25 | 21.50 | 21.00 | 21.25 | 21.25 | - | 263,732 |
| Sep 8, 2026 | 21.25 | 21.50 | 21.00 | 21.25 | 21.25 | - | 1,356,818 |
| Sep 7, 2026 | 21.50 | 21.50 | 21.00 | 21.25 | 21.25 | - | 289,107 |
| Sep 4, 2026 | 21.50 | 21.50 | 20.50 | 21.25 | 21.25 | - | 1,472,519 |
| Sep 3, 2026 | 21.25 | 21.50 | 21.00 | 21.25 | 21.25 | - | 317,685 |
| Sep 2, 2026 | 21.50 | 22.00 | 21.00 | 21.25 | 21.25 | 1.19% | 643,412 |
| Sep 1, 2026 | 22.25 | 22.50 | 21.00 | 21.00 | 21.00 | 1.45% | 1,424,974 |
| Aug 28, 2026 | 22.00 | 23.00 | 20.70 | 20.70 | 20.70 | -4.39% | 3,054,701 |
| Aug 27, 2026 | 21.00 | 22.50 | 20.50 | 21.65 | 21.65 | 3.59% | 4,853,341 |
| Aug 26, 2026 | 19.50 | 22.00 | 19.50 | 20.90 | 20.90 | 7.18% | 5,233,083 |
| Aug 25, 2026 | 19.50 | 20.00 | 19.00 | 19.50 | 19.50 | -0.51% | 2,332,822 |
| Aug 24, 2026 | 19.75 | 20.00 | 19.00 | 19.60 | 19.60 | -1.01% | 2,382,009 |
| Aug 21, 2026 | 20.25 | 20.50 | 19.00 | 19.80 | 19.80 | -2.22% | 1,897,233 |
| Aug 20, 2026 | 20.75 | 21.00 | 20.00 | 20.25 | 20.25 | -2.41% | 2,178,240 |
| Aug 19, 2026 | 20.75 | 21.00 | 20.50 | 20.75 | 20.75 | 1.22% | 1,293,490 |
| Aug 18, 2026 | 20.60 | 21.00 | 20.50 | 20.50 | 20.50 | -0.49% | 1,294,419 |
| Aug 17, 2026 | 21.25 | 21.50 | 20.50 | 20.60 | 20.60 | -3.06% | 3,086,054 |
| Aug 14, 2026 | 21.25 | 22.00 | 21.00 | 21.25 | 21.25 | - | 2,604,652 |
| Aug 13, 2026 | 21.25 | 21.50 | 21.00 | 21.25 | 21.25 | - | 245,669 |
| Aug 12, 2026 | 21.25 | 21.50 | 21.00 | 21.25 | 21.25 | - | 416,359 |
| Aug 11, 2026 | 22.00 | 22.10 | 20.75 | 21.25 | 21.25 | -2.30% | 5,970,499 |
| Aug 10, 2026 | 22.00 | 22.00 | 21.50 | 21.75 | 21.75 | - | 5,059,217 |
| Aug 7, 2026 | 21.75 | 22.50 | 21.50 | 21.75 | 21.75 | -1.14% | 1,082,810 |
| Aug 6, 2026 | 21.75 | 22.00 | 21.50 | 22.00 | 22.00 | 2.09% | 4,556,687 |