boohoo group plc (AIM:DEBS)
London · Delayed Price · Currency is GBP · Price in GBX 23.68
-0.07 (-0.32%)
Sep 25, 2026, 8:34 AM GMT
boohoo group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 23.50 | 24.01 | 23.50 | 23.75 | 23.75 | - | 2,169,076 |
| Sep 23, 2026 | 24.50 | 24.50 | 23.50 | 23.75 | 23.75 | - | 1,874,038 |
| Sep 22, 2026 | 24.00 | 24.50 | 23.50 | 23.75 | 23.75 | - | 268,141 |
| Sep 21, 2026 | 24.50 | 23.75 | 23.75 | 23.75 | 23.75 | -3.85% | 2,192,876 |
| Sep 18, 2026 | 25.00 | 25.20 | 24.70 | 24.70 | 24.70 | -2.18% | 24,115,716 |
| Sep 17, 2026 | 26.00 | 25.25 | 25.00 | 25.25 | 25.25 | 3.06% | 6,103,770 |
| Sep 16, 2026 | 24.50 | 24.50 | 24.00 | 24.50 | 24.50 | 3.81% | 2,868,535 |
| Sep 15, 2026 | 24.50 | 23.60 | 23.50 | 23.60 | 23.60 | -4.45% | 4,949,708 |
| Sep 14, 2026 | 25.00 | 24.70 | 24.70 | 24.70 | 24.70 | -4.08% | 3,564,638 |
| Sep 11, 2026 | 25.50 | 27.00 | 25.00 | 25.75 | 25.75 | 0.78% | 4,915,888 |
| Sep 10, 2026 | 23.55 | 25.55 | 23.00 | 25.55 | 25.55 | 20.24% | 14,976,617 |
| Sep 9, 2026 | 21.25 | 21.50 | 21.00 | 21.25 | 21.25 | - | 263,732 |
| Sep 8, 2026 | 21.50 | 21.45 | 21.45 | 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 | 22.00 | 22.00 | 21.00 | 21.25 | 21.25 | 1.19% | 643,413 |
| 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 | 20.90 | 20.90 | 20.90 | 20.90 | 7.18% | 5,033,084 |
| Aug 25, 2026 | 19.00 | 19.50 | 19.50 | 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 | 20.06 | 19.80 | 19.80 | 19.80 | 19.80 | -2.22% | 1,697,234 |
| Aug 20, 2026 | 21.00 | 20.00 | 20.00 | 20.25 | 20.25 | -2.41% | 2,178,240 |
| Aug 19, 2026 | 21.00 | 21.00 | 20.50 | 20.75 | 20.75 | 1.22% | 1,293,491 |
| Aug 18, 2026 | 20.69 | 20.50 | 20.50 | 20.50 | 20.50 | -0.49% | 1,294,418 |
| Aug 17, 2026 | 21.18 | 21.50 | 20.50 | 20.60 | 20.60 | -3.06% | 3,086,056 |
| Aug 14, 2026 | 21.50 | 22.00 | 22.00 | 21.25 | 21.25 | - | 2,604,653 |
| Aug 13, 2026 | 21.00 | 21.50 | 21.00 | 21.25 | 21.25 | - | 245,670 |
| Aug 12, 2026 | 21.50 | 21.50 | 21.00 | 21.25 | 21.25 | - | 326,360 |
| Aug 11, 2026 | 22.00 | 22.10 | 20.75 | 21.25 | 21.25 | -2.30% | 5,970,499 |
| Aug 10, 2026 | 21.50 | 22.00 | 21.50 | 21.75 | 21.75 | - | 5,059,218 |
| Aug 7, 2026 | 21.75 | 22.50 | 21.50 | 21.75 | 21.75 | -1.14% | 1,082,810 |
| Aug 6, 2026 | 21.90 | 22.00 | 21.55 | 22.00 | 22.00 | 2.09% | 4,556,687 |
| Aug 5, 2026 | 22.00 | 22.50 | 21.50 | 21.55 | 21.55 | -2.05% | 939,561 |
| Aug 4, 2026 | 22.25 | 22.50 | 21.50 | 22.00 | 22.00 | -0.45% | 1,791,035 |
| Aug 3, 2026 | 22.75 | 23.00 | 22.00 | 22.10 | 22.10 | -1.34% | 2,420,767 |
| Jul 31, 2026 | 22.50 | 22.40 | 22.40 | 22.40 | 22.40 | -2.61% | 1,558,065 |
| Jul 30, 2026 | 23.50 | 24.00 | 22.50 | 23.00 | 23.00 | -2.13% | 5,056,630 |
| Jul 29, 2026 | 24.00 | 23.50 | 23.50 | 23.50 | 23.50 | - | 654,597 |
| Jul 28, 2026 | 23.50 | 24.00 | 23.00 | 23.50 | 23.50 | - | 588,125 |
| Jul 27, 2026 | 23.00 | 23.50 | 23.50 | 23.50 | 23.50 | -2.08% | 1,926,489 |
| 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 |