boohoo group Plc DEBS
LSE · United Kingdom · Retail Trade
GBp 21.00-3.05 (-12.68%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |