boohoo group plc (AIM:DEBS)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 26.10
-0.15 (-0.57%)
Nov 4, 2026, 4:07 PM GMT
boohoo group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 26.15 | 26.50 | 26.00 | 26.10 | 26.10 | -0.57% | 5,450,683 |
| Nov 3, 2026 | 25.75 | 27.00 | 25.00 | 26.25 | 26.25 | 1.94% | 125,577,050 |
| Nov 2, 2026 | 26.00 | 26.50 | 25.50 | 25.75 | 25.75 | 0.98% | 728,375 |
| Oct 30, 2026 | 26.25 | 26.50 | 25.50 | 25.50 | 25.50 | -2.86% | 1,133,110 |
| Oct 29, 2026 | 26.00 | 26.50 | 25.50 | 26.25 | 26.25 | -0.19% | 789,686 |
| Oct 28, 2026 | 25.50 | 26.50 | 25.00 | 26.30 | 26.30 | 1.15% | 10,040,871 |
| Oct 27, 2026 | 25.50 | 26.30 | 25.00 | 26.00 | 26.00 | -1.14% | 7,600,004 |
| Oct 26, 2026 | 25.75 | 26.30 | 25.00 | 26.30 | 26.30 | 3.54% | 6,561,354 |
| Oct 23, 2026 | 25.50 | 26.50 | 25.40 | 25.40 | 25.40 | 1.60% | 8,988,900 |
| Oct 22, 2026 | 25.00 | 25.50 | 24.50 | 25.00 | 25.00 | - | 423,797 |
| Oct 21, 2026 | 24.75 | 25.50 | 24.50 | 25.00 | 25.00 | - | 6,771,002 |
| Oct 20, 2026 | 25.50 | 26.00 | 24.50 | 25.00 | 25.00 | -1.96% | 2,131,049 |
| Oct 19, 2026 | 24.75 | 26.00 | 24.50 | 25.50 | 25.50 | 2.00% | 2,203,011 |
| Oct 16, 2026 | 24.25 | 25.00 | 24.00 | 25.00 | 25.00 | 2.04% | 2,204,919 |
| Oct 15, 2026 | 24.25 | 24.51 | 24.00 | 24.50 | 24.50 | - | 1,246,332 |
| Oct 14, 2026 | 24.25 | 24.50 | 24.00 | 24.50 | 24.50 | 1.03% | 825,213 |
| Oct 13, 2026 | 24.50 | 24.51 | 24.00 | 24.25 | 24.25 | - | 1,590,191 |
| Oct 12, 2026 | 24.50 | 24.50 | 24.00 | 24.25 | 24.25 | -1.02% | 651,126 |
| Oct 9, 2026 | 24.25 | 25.00 | 24.00 | 24.50 | 24.50 | -0.41% | 1,268,552 |
| Oct 8, 2026 | 24.00 | 24.60 | 23.50 | 24.60 | 24.60 | 2.50% | 832,135 |
| Oct 7, 2026 | 24.00 | 24.50 | 23.50 | 24.00 | 24.00 | -2.04% | 538,879 |
| Oct 6, 2026 | 24.25 | 24.52 | 23.50 | 24.50 | 24.50 | 4.26% | 3,110,006 |
| 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 |