boohoo group plc (AIM:DEBS)
London · Delayed Price · Currency is GBP · Price in GBX 24.00
+0.50 (2.13%)
Jul 24, 2026, 4:35 PM GMT
boohoo group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 23.50 | 24.00 | 23.00 | 24.00 | 24.00 | 2.13% | 442,493 |
| Jul 23, 2026 | 23.00 | 24.00 | 23.00 | 23.50 | 23.50 | 1.08% | 3,302,130 |
| Jul 22, 2026 | 23.00 | 23.50 | 23.00 | 23.25 | 23.25 | -1.06% | 1,372,892 |
| Jul 21, 2026 | 23.00 | 23.50 | 23.00 | 23.50 | 23.50 | 2.17% | 1,525,207 |
| Jul 20, 2026 | 23.50 | 24.50 | 23.00 | 23.00 | 23.00 | -5.15% | 1,489,923 |
| Jul 17, 2026 | 24.50 | 25.00 | 24.00 | 24.25 | 24.25 | -1.02% | 1,662,190 |
| Jul 16, 2026 | 24.75 | 25.00 | 24.00 | 24.50 | 24.50 | -2.00% | 788,344 |
| Jul 15, 2026 | 25.01 | 25.00 | 25.00 | 25.00 | 25.00 | -0.79% | 1,608,883 |
| Jul 14, 2026 | 24.50 | 25.20 | 25.00 | 25.20 | 25.20 | 5.00% | 7,635,740 |
| Jul 13, 2026 | 24.00 | 24.00 | 23.80 | 24.00 | 24.00 | - | 576,872 |
| Jul 10, 2026 | 22.95 | 24.50 | 22.50 | 24.00 | 24.00 | 4.58% | 3,314,575 |
| Jul 9, 2026 | 22.00 | 23.40 | 22.00 | 22.95 | 22.95 | 1.10% | 720,827 |
| Jul 8, 2026 | 23.50 | 24.00 | 22.00 | 22.70 | 22.70 | -1.30% | 5,405,631 |
| Jul 7, 2026 | 24.00 | 24.50 | 23.00 | 23.00 | 23.00 | -3.36% | 1,551,201 |
| Jul 6, 2026 | 24.25 | 24.50 | 23.50 | 23.80 | 23.80 | -2.86% | 1,443,478 |
| Jul 3, 2026 | 23.50 | 25.00 | 23.00 | 24.50 | 24.50 | 2.51% | 6,160,703 |
| Jul 2, 2026 | 23.00 | 24.00 | 22.50 | 23.90 | 23.90 | 5.29% | 3,378,034 |
| Jul 1, 2026 | 23.00 | 23.00 | 22.50 | 22.70 | 22.70 | -0.44% | 5,019,198 |
| Jun 30, 2026 | 22.75 | 23.50 | 22.50 | 22.80 | 22.80 | 0.22% | 738,156 |
| Jun 29, 2026 | 23.00 | 23.50 | 22.50 | 22.75 | 22.75 | -3.19% | 485,042 |
| Jun 26, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | 866,560 |
| Jun 25, 2026 | 22.50 | 24.00 | 22.00 | 23.50 | 23.50 | 4.44% | 1,407,249 |
| Jun 24, 2026 | 22.50 | 23.00 | 22.00 | 22.50 | 22.50 | - | 962,541 |
| Jun 23, 2026 | 22.75 | 23.50 | 22.00 | 22.50 | 22.50 | -2.17% | 882,586 |
| Jun 22, 2026 | 23.25 | 23.50 | 22.50 | 23.00 | 23.00 | - | 1,872,997 |
| Jun 19, 2026 | 23.25 | 23.50 | 22.80 | 23.00 | 23.00 | -0.86% | 1,939,544 |
| Jun 18, 2026 | 24.15 | 23.20 | 23.20 | 23.20 | 23.20 | -3.33% | 2,108,930 |
| Jun 17, 2026 | 24.25 | 24.50 | 23.50 | 24.00 | 24.00 | -2.04% | 2,619,011 |
| Jun 16, 2026 | 25.50 | 26.00 | 23.50 | 24.50 | 24.50 | -2.00% | 8,839,008 |
| Jun 15, 2026 | 25.00 | 25.50 | 24.00 | 25.00 | 25.00 | 2.04% | 5,599,053 |
| Jun 12, 2026 | 24.00 | 25.50 | 24.00 | 24.50 | 24.50 | 4.26% | 5,279,409 |
| Jun 11, 2026 | 22.50 | 23.50 | 23.50 | 23.50 | 23.50 | 2.17% | 1,160,820 |
| Jun 10, 2026 | 22.67 | 23.00 | 23.00 | 23.00 | 23.00 | - | 1,830,922 |
| Jun 9, 2026 | 22.50 | 23.00 | 23.00 | 23.00 | 23.00 | - | 1,614,908 |
| Jun 8, 2026 | 23.75 | 24.50 | 22.50 | 23.00 | 23.00 | -2.13% | 4,061,510 |
| Jun 5, 2026 | 24.00 | 25.00 | 23.26 | 23.50 | 23.50 | -0.21% | 7,865,727 |
| Jun 4, 2026 | 22.00 | 23.55 | 23.55 | 23.55 | 23.55 | 7.05% | 7,425,763 |
| Jun 3, 2026 | 20.00 | 22.50 | 20.00 | 22.00 | 22.00 | 17.02% | 22,416,563 |
| Jun 2, 2026 | 19.00 | 19.50 | 18.50 | 18.80 | 18.80 | -1.05% | 2,355,081 |
| Jun 1, 2026 | 18.50 | 19.50 | 18.00 | 19.00 | 19.00 | 3.26% | 3,634,255 |
| May 29, 2026 | 17.75 | 18.84 | 17.50 | 18.40 | 18.40 | 3.66% | 6,405,549 |
| May 28, 2026 | 17.50 | 18.00 | 17.00 | 17.75 | 17.75 | 0.85% | 3,760,658 |
| May 27, 2026 | 18.00 | 17.90 | 17.50 | 17.60 | 17.60 | 0.57% | 957,369 |
| May 26, 2026 | 17.17 | 17.50 | 17.50 | 17.50 | 17.50 | - | 873,506 |
| May 22, 2026 | 17.50 | 18.00 | 17.00 | 17.50 | 17.50 | - | 1,217,588 |
| May 21, 2026 | 17.50 | 17.50 | 17.10 | 17.50 | 17.50 | - | 1,179,204 |
| May 20, 2026 | 17.50 | 18.00 | 17.00 | 17.50 | 17.50 | 1.45% | 1,118,430 |
| May 19, 2026 | 17.50 | 18.00 | 17.00 | 17.25 | 17.25 | 0.06% | 1,026,221 |
| May 18, 2026 | 17.50 | 18.00 | 17.00 | 17.24 | 17.24 | -1.49% | 6,252,798 |
| May 15, 2026 | 17.25 | 18.00 | 17.00 | 17.50 | 17.50 | - | 560,851 |