boohoo group Plc DEBS
LSE · Vereinigtes Königreich · Einzelhandel
GBp 21,00-3,05 (-12,68 %)
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 21,00 | -12,68 % | GBp 24,00 | GBp 24,51 | GBp 21,00 | 3,88M |
| 2026-09-30 | GBp 24,05 | -1,84 % | GBp 24,00 | GBp 24,50 | GBp 23,50 | 1,21M |
| 2026-09-29 | GBp 24,50 | +2,08 % | GBp 24,00 | GBp 24,50 | GBp 23,50 | 977,49K |
| 2026-09-28 | GBp 24,00 | 0,00 % | GBp 24,00 | GBp 24,51 | GBp 23,50 | 857,49K |
| 2026-09-25 | GBp 24,00 | +1,05 % | GBp 23,50 | GBp 24,50 | GBp 23,50 | 1,50M |
| 2026-09-24 | GBp 23,75 | 0,00 % | GBp 23,50 | GBp 24,01 | GBp 23,50 | 2,17M |
| 2026-09-23 | GBp 23,75 | 0,00 % | GBp 24,00 | GBp 24,50 | GBp 23,50 | 1,87M |
| 2026-09-22 | GBp 23,75 | 0,00 % | GBp 24,00 | GBp 24,50 | GBp 23,50 | 268,14K |
| 2026-09-21 | GBp 23,75 | -3,85 % | GBp 24,75 | GBp 25,00 | GBp 23,50 | 2,19M |
| 2026-09-18 | GBp 24,70 | -2,18 % | GBp 25,25 | GBp 25,50 | GBp 24,00 | 26,87M |
| 2026-09-17 | GBp 25,25 | +3,06 % | GBp 25,50 | GBp 26,00 | GBp 24,00 | 6,15M |
| 2026-09-16 | GBp 24,50 | +3,81 % | GBp 24,00 | GBp 24,50 | GBp 23,50 | 3,12M |
| 2026-09-15 | GBp 23,60 | -4,45 % | GBp 24,75 | GBp 25,00 | GBp 23,00 | 4,99M |
| 2026-09-14 | GBp 24,70 | -4,08 % | GBp 25,50 | GBp 26,00 | GBp 24,50 | 3,60M |
| 2026-09-11 | GBp 25,75 | +0,78 % | GBp 25,50 | GBp 27,00 | GBp 25,00 | 4,92M |
| 2026-09-10 | GBp 25,55 | +20,24 % | GBp 23,50 | GBp 26,50 | GBp 22,50 | 14,98M |
| 2026-09-09 | GBp 21,25 | 0,00 % | GBp 21,25 | GBp 21,50 | GBp 21,00 | 263,73K |
| 2026-09-08 | GBp 21,25 | 0,00 % | GBp 21,25 | GBp 21,50 | GBp 21,00 | 1,36M |
| 2026-09-07 | GBp 21,25 | 0,00 % | GBp 21,50 | GBp 21,50 | GBp 21,00 | 289,11K |
| 2026-09-04 | GBp 21,25 | 0,00 % | GBp 21,50 | GBp 21,50 | GBp 20,50 | 1,47M |
| 2026-09-03 | GBp 21,25 | 0,00 % | GBp 21,25 | GBp 21,50 | GBp 21,00 | 317,68K |
| 2026-09-02 | GBp 21,25 | +1,19 % | GBp 21,50 | GBp 22,00 | GBp 21,00 | 643,41K |
| 2026-09-01 | GBp 21,00 | +1,45 % | GBp 22,25 | GBp 22,50 | GBp 21,00 | 1,42M |
| 2026-08-28 | GBp 20,70 | -4,39 % | GBp 22,00 | GBp 23,00 | GBp 20,70 | 3,05M |
| 2026-08-27 | GBp 21,65 | +3,59 % | GBp 21,00 | GBp 22,50 | GBp 20,50 | 4,85M |
| 2026-08-26 | GBp 20,90 | +7,18 % | GBp 19,50 | GBp 22,00 | GBp 19,50 | 5,23M |
| 2026-08-25 | GBp 19,50 | -0,51 % | GBp 19,50 | GBp 20,00 | GBp 19,00 | 2,33M |
| 2026-08-24 | GBp 19,60 | -1,01 % | GBp 19,75 | GBp 20,00 | GBp 19,00 | 2,38M |
| 2026-08-21 | GBp 19,80 | -2,22 % | GBp 20,25 | GBp 20,50 | GBp 19,00 | 1,90M |
| 2026-08-20 | GBp 20,25 | -2,41 % | GBp 20,75 | GBp 21,00 | GBp 20,00 | 2,18M |
| 2026-08-19 | GBp 20,75 | +1,22 % | GBp 20,75 | GBp 21,00 | GBp 20,50 | 1,29M |
| 2026-08-18 | GBp 20,50 | -0,49 % | GBp 20,60 | GBp 21,00 | GBp 20,50 | 1,29M |
| 2026-08-17 | GBp 20,60 | -3,06 % | GBp 21,25 | GBp 21,50 | GBp 20,50 | 3,09M |
| 2026-08-14 | GBp 21,25 | 0,00 % | GBp 21,25 | GBp 22,00 | GBp 21,00 | 2,60M |
| 2026-08-13 | GBp 21,25 | 0,00 % | GBp 21,25 | GBp 21,50 | GBp 21,00 | 245,67K |
| 2026-08-12 | GBp 21,25 | 0,00 % | GBp 21,25 | GBp 21,50 | GBp 21,00 | 416,36K |
| 2026-08-11 | GBp 21,25 | -2,30 % | GBp 22,00 | GBp 22,10 | GBp 20,75 | 5,97M |
| 2026-08-10 | GBp 21,75 | 0,00 % | GBp 22,00 | GBp 22,00 | GBp 21,50 | 5,06M |
| 2026-08-07 | GBp 21,75 | -1,14 % | GBp 21,75 | GBp 22,50 | GBp 21,50 | 1,08M |
| 2026-08-06 | GBp 22,00 | +2,09 % | GBp 21,75 | GBp 22,00 | GBp 21,50 | 4,56M |
| 2026-08-05 | GBp 21,55 | -2,05 % | GBp 22,00 | GBp 22,50 | GBp 21,50 | 944,15K |
| 2026-08-04 | GBp 22,00 | -0,45 % | GBp 22,25 | GBp 22,50 | GBp 21,50 | 1,79M |
| 2026-08-03 | GBp 22,10 | -1,34 % | GBp 22,75 | GBp 23,00 | GBp 22,00 | 2,42M |
| 2026-07-31 | GBp 22,40 | -2,61 % | GBp 23,00 | GBp 23,50 | GBp 22,40 | 1,56M |
| 2026-07-30 | GBp 23,00 | -2,13 % | GBp 23,50 | GBp 24,00 | GBp 22,50 | 5,06M |
| 2026-07-29 | GBp 23,50 | 0,00 % | GBp 23,50 | GBp 24,00 | GBp 23,00 | 654,60K |
| 2026-07-28 | GBp 23,50 | 0,00 % | GBp 23,50 | GBp 24,00 | GBp 23,00 | 588,12K |
| 2026-07-27 | GBp 23,50 | -2,08 % | GBp 23,50 | GBp 24,00 | GBp 23,00 | 1,93M |
| 2026-07-24 | GBp 24,00 | +2,13 % | GBp 23,50 | GBp 24,00 | GBp 23,00 | 442,49K |
| 2026-07-23 | GBp 23,50 | +1,08 % | GBp 23,00 | GBp 24,00 | GBp 23,00 | 3,30M |
| 2026-07-22 | GBp 23,25 | -1,06 % | GBp 23,00 | GBp 23,50 | GBp 23,00 | 1,37M |
| 2026-07-21 | GBp 23,50 | +2,17 % | GBp 23,00 | GBp 23,50 | GBp 23,00 | 1,58M |
| 2026-07-20 | GBp 23,00 | -5,15 % | GBp 23,50 | GBp 24,50 | GBp 23,00 | 1,49M |
| 2026-07-17 | GBp 24,25 | -1,02 % | GBp 24,50 | GBp 25,00 | GBp 24,00 | 1,66M |
| 2026-07-16 | GBp 24,50 | -2,00 % | GBp 24,75 | GBp 25,00 | GBp 24,00 | 788,34K |
| 2026-07-15 | GBp 25,00 | -0,79 % | GBp 25,25 | GBp 25,50 | GBp 24,50 | 1,61M |
| 2026-07-14 | GBp 25,20 | +5,00 % | GBp 25,00 | GBp 25,50 | GBp 24,00 | 7,64M |
| 2026-07-13 | GBp 24,00 | 0,00 % | GBp 23,75 | GBp 24,50 | GBp 23,50 | 576,87K |
| 2026-07-10 | GBp 24,00 | +4,58 % | GBp 22,95 | GBp 24,50 | GBp 22,50 | 3,31M |
| 2026-07-09 | GBp 22,95 | +1,10 % | GBp 22,50 | GBp 23,40 | GBp 22,00 | 720,83K |
| 2026-07-08 | GBp 22,70 | -1,30 % | GBp 23,50 | GBp 24,00 | GBp 22,00 | 5,49M |
| 2026-07-07 | GBp 23,00 | -3,36 % | GBp 24,00 | GBp 24,50 | GBp 23,00 | 1,55M |
| 2026-07-06 | GBp 23,80 | -2,86 % | GBp 24,25 | GBp 24,50 | GBp 23,50 | 1,44M |
| 2026-07-03 | GBp 24,50 | +2,51 % | GBp 23,50 | GBp 25,00 | GBp 23,00 | 6,16M |
| 2026-07-02 | GBp 23,90 | +5,29 % | GBp 23,00 | GBp 24,00 | GBp 22,50 | 3,38M |
| 2026-07-01 | GBp 22,70 | -0,44 % | GBp 23,00 | GBp 23,00 | GBp 22,50 | 5,02M |
| 2026-06-30 | GBp 22,80 | +0,22 % | GBp 22,75 | GBp 23,50 | GBp 22,50 | 738,16K |
| 2026-06-29 | GBp 22,75 | -3,19 % | GBp 23,00 | GBp 23,50 | GBp 22,50 | 485,04K |
| 2026-06-26 | GBp 23,50 | 0,00 % | GBp 23,00 | GBp 23,50 | GBp 22,50 | 866,56K |
| 2026-06-25 | GBp 23,50 | +4,44 % | GBp 22,50 | GBp 24,00 | GBp 22,00 | 1,41M |
| 2026-06-24 | GBp 22,50 | 0,00 % | GBp 22,50 | GBp 23,00 | GBp 22,00 | 962,54K |
| 2026-06-23 | GBp 22,50 | -2,17 % | GBp 22,75 | GBp 23,50 | GBp 22,00 | 957,59K |
| 2026-06-22 | GBp 23,00 | 0,00 % | GBp 23,25 | GBp 23,50 | GBp 22,50 | 1,87M |
| 2026-06-19 | GBp 23,00 | -0,86 % | GBp 23,25 | GBp 23,50 | GBp 22,80 | 1,94M |
| 2026-06-18 | GBp 23,20 | -3,33 % | GBp 24,00 | GBp 24,50 | GBp 23,00 | 2,11M |
| 2026-06-17 | GBp 24,00 | -2,04 % | GBp 24,25 | GBp 24,50 | GBp 23,50 | 2,62M |
| 2026-06-16 | GBp 24,50 | -2,00 % | GBp 25,50 | GBp 26,00 | GBp 23,50 | 8,84M |
| 2026-06-15 | GBp 25,00 | +2,04 % | GBp 25,00 | GBp 25,50 | GBp 24,00 | 5,60M |
| 2026-06-12 | GBp 24,50 | +4,26 % | GBp 24,00 | GBp 25,50 | GBp 24,00 | 5,29M |
| 2026-06-11 | GBp 23,50 | +2,17 % | GBp 22,75 | GBp 23,50 | GBp 22,50 | 1,16M |
| 2026-06-10 | GBp 23,00 | 0,00 % | GBp 22,75 | GBp 23,00 | GBp 22,50 | 1,83M |
| 2026-06-09 | GBp 23,00 | 0,00 % | GBp 23,00 | GBp 23,50 | GBp 22,00 | 1,61M |
| 2026-06-08 | GBp 23,00 | -2,13 % | GBp 23,75 | GBp 24,50 | GBp 22,50 | 4,07M |
| 2026-06-05 | GBp 23,50 | -0,21 % | GBp 24,00 | GBp 25,00 | GBp 23,26 | 7,87M |
| 2026-06-04 | GBp 23,55 | +7,05 % | GBp 21,50 | GBp 24,40 | GBp 21,00 | 7,48M |
| 2026-06-03 | GBp 22,00 | +17,02 % | GBp 20,50 | GBp 24,00 | GBp 20,00 | 22,42M |
| 2026-06-02 | GBp 18,80 | -1,05 % | GBp 19,00 | GBp 19,50 | GBp 18,50 | 2,36M |
| 2026-06-01 | GBp 19,00 | +3,26 % | GBp 18,50 | GBp 19,50 | GBp 18,00 | 3,63M |
| 2026-05-29 | GBp 18,40 | +3,66 % | GBp 17,75 | GBp 18,84 | GBp 17,50 | 6,41M |
| 2026-05-28 | GBp 17,75 | +0,85 % | GBp 17,50 | GBp 18,00 | GBp 17,00 | 3,76M |