boohoo group plc (AIM:DEBS)
London · Delayed Price · Currency is GBP · Price in GBX 21.25
0.00 (0.00%)
Aug 14, 2026, 4:47 PM GMT
boohoo group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |