boohoo group plc (AIM:DEBS)
London
· Delayed Price · Currency is GBP · Price in GBX 28.75
+1.15 (4.17%)
At close: Dec 5, 2025
boohoo group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 27.75 | 29.50 | 26.00 | 28.75 | 28.75 | 4.17% | 42,557,100 |
| Dec 4, 2025 | 22.75 | 27.60 | 22.00 | 27.60 | 27.60 | 20.00% | 30,931,510 |
| Dec 3, 2025 | 23.75 | 24.00 | 21.80 | 23.00 | 23.00 | -3.16% | 9,867,459 |
| Dec 2, 2025 | 23.75 | 27.00 | 23.50 | 23.75 | 23.75 | -0.63% | 20,290,670 |
| Dec 1, 2025 | 23.00 | 23.90 | 22.00 | 23.90 | 23.90 | 3.91% | 14,483,866 |
| Nov 28, 2025 | 18.90 | 27.00 | 18.80 | 23.00 | 23.00 | 25.68% | 43,612,080 |
| Nov 27, 2025 | 11.75 | 18.30 | 11.60 | 18.30 | 18.30 | 57.76% | 44,289,790 |
| Nov 26, 2025 | 10.55 | 11.60 | 10.40 | 11.60 | 11.60 | 10.48% | 4,232,381 |
| Nov 25, 2025 | 10.65 | 10.70 | 10.30 | 10.50 | 10.50 | 0.96% | 2,072,252 |
| Nov 24, 2025 | 11.45 | 11.60 | 10.40 | 10.40 | 10.40 | -7.96% | 1,895,831 |
| Nov 21, 2025 | 12.00 | 12.00 | 11.30 | 11.30 | 11.30 | -6.30% | 3,331,196 |
| Nov 20, 2025 | 12.35 | 12.40 | 11.80 | 12.06 | 12.06 | -2.35% | 1,745,198 |
| Nov 19, 2025 | 12.75 | 12.80 | 12.30 | 12.35 | 12.35 | -1.20% | 2,443,290 |
| Nov 18, 2025 | 13.05 | 13.20 | 12.50 | 12.50 | 12.50 | -4.58% | 2,043,240 |
| Nov 17, 2025 | 13.25 | 13.40 | 13.10 | 13.10 | 13.10 | -1.13% | 1,492,638 |
| Nov 14, 2025 | 13.10 | 13.40 | 13.00 | 13.25 | 13.25 | 0.38% | 3,017,214 |
| Nov 13, 2025 | 13.00 | 13.20 | 12.80 | 13.20 | 13.20 | 1.54% | 2,993,018 |
| Nov 12, 2025 | 13.00 | 13.20 | 12.80 | 13.00 | 13.00 | 4.67% | 2,158,025 |
| Nov 11, 2025 | 12.85 | 13.30 | 12.42 | 12.42 | 12.42 | -3.72% | 3,159,029 |
| Nov 10, 2025 | 12.65 | 13.00 | 12.40 | 12.90 | 12.90 | 1.98% | 2,756,895 |
| Nov 7, 2025 | 12.60 | 12.90 | 12.40 | 12.65 | 12.65 | 1.20% | 3,113,031 |
| Nov 6, 2025 | 11.90 | 12.80 | 11.60 | 12.50 | 12.50 | 5.04% | 7,917,553 |
| Nov 5, 2025 | 11.90 | 12.20 | 11.60 | 11.90 | 11.90 | -0.83% | 1,110,910 |
| Nov 4, 2025 | 11.90 | 12.20 | 11.60 | 12.00 | 12.00 | - | 1,229,323 |
| Nov 3, 2025 | 12.05 | 12.58 | 11.60 | 12.00 | 12.00 | - | 3,182,142 |
| Oct 31, 2025 | 12.25 | 12.30 | 12.00 | 12.00 | 12.00 | -2.04% | 2,381,082 |
| Oct 30, 2025 | 12.35 | 12.50 | 12.20 | 12.25 | 12.25 | -0.41% | 976,496 |
| Oct 29, 2025 | 12.70 | 13.00 | 11.80 | 12.30 | 12.30 | -3.15% | 5,772,322 |
| Oct 28, 2025 | 13.40 | 13.50 | 12.61 | 12.70 | 12.70 | -5.93% | 3,953,487 |
| Oct 27, 2025 | 13.50 | 13.60 | 13.30 | 13.50 | 13.50 | - | 848,971 |
| Oct 24, 2025 | 13.50 | 13.60 | 13.20 | 13.50 | 13.50 | 0.75% | 2,163,588 |
| Oct 23, 2025 | 13.05 | 14.10 | 13.00 | 13.40 | 13.40 | 2.29% | 11,140,600 |
| Oct 22, 2025 | 12.25 | 13.10 | 12.00 | 13.10 | 13.10 | 8.26% | 5,848,693 |
| Oct 21, 2025 | 11.90 | 12.40 | 11.80 | 12.10 | 12.10 | 1.68% | 2,804,347 |
| Oct 20, 2025 | 11.90 | 12.00 | 11.80 | 11.90 | 11.90 | -1.98% | 1,778,920 |
| Oct 17, 2025 | 11.85 | 12.14 | 11.80 | 12.14 | 12.14 | 2.02% | 2,457,691 |
| Oct 16, 2025 | 11.85 | 12.00 | 11.80 | 11.90 | 11.90 | 0.85% | 4,641,173 |
| Oct 15, 2025 | 11.85 | 12.00 | 11.60 | 11.80 | 11.80 | 2.61% | 4,858,269 |
| Oct 14, 2025 | 11.90 | 12.00 | 11.50 | 11.50 | 11.50 | -2.54% | 2,757,362 |
| Oct 13, 2025 | 12.10 | 12.50 | 11.70 | 11.80 | 11.80 | 3.15% | 5,295,515 |
| Oct 10, 2025 | 11.98 | 12.48 | 11.26 | 11.44 | 11.44 | -5.14% | 2,479,666 |
| Oct 9, 2025 | 12.00 | 12.50 | 12.00 | 12.06 | 12.06 | -0.82% | 3,002,759 |
| Oct 8, 2025 | 12.70 | 13.05 | 12.02 | 12.16 | 12.16 | -6.03% | 3,423,664 |
| Oct 7, 2025 | 12.34 | 13.00 | 12.12 | 12.94 | 12.94 | 1.41% | 2,288,881 |
| Oct 6, 2025 | 12.30 | 13.30 | 12.30 | 12.76 | 12.76 | 1.11% | 6,977,847 |
| Oct 3, 2025 | 11.80 | 12.66 | 11.70 | 12.62 | 12.62 | 9.55% | 15,423,070 |
| Oct 2, 2025 | 11.98 | 11.98 | 11.26 | 11.52 | 11.52 | -1.87% | 61,308,720 |
| Oct 1, 2025 | 11.98 | 11.98 | 11.68 | 11.74 | 11.74 | -1.18% | 2,094,111 |
| Sep 30, 2025 | 12.10 | 12.26 | 11.72 | 11.88 | 11.88 | -1.82% | 4,040,423 |
| Sep 29, 2025 | 12.24 | 12.58 | 12.04 | 12.10 | 12.10 | -1.94% | 3,272,593 |
| Sep 26, 2025 | 12.76 | 13.34 | 12.30 | 12.34 | 12.34 | -4.19% | 3,773,726 |
| Sep 25, 2025 | 12.68 | 13.23 | 12.24 | 12.88 | 12.88 | 3.54% | 7,107,881 |
| Sep 24, 2025 | 12.98 | 12.98 | 12.36 | 12.44 | 12.44 | -2.51% | 4,057,832 |
| Sep 23, 2025 | 12.64 | 13.36 | 12.64 | 12.76 | 12.76 | -2.15% | 4,466,227 |
| Sep 22, 2025 | 12.64 | 13.42 | 12.64 | 13.04 | 13.04 | -0.15% | 1,447,984 |
| Sep 19, 2025 | 13.30 | 14.00 | 13.02 | 13.06 | 13.06 | -2.25% | 6,077,661 |
| Sep 18, 2025 | 12.84 | 13.44 | 12.74 | 13.36 | 13.36 | 5.03% | 2,087,694 |
| Sep 17, 2025 | 13.12 | 13.20 | 12.70 | 12.72 | 12.72 | -3.05% | 1,727,292 |
| Sep 16, 2025 | 12.92 | 13.56 | 12.88 | 13.12 | 13.12 | 1.55% | 1,495,096 |
| Sep 15, 2025 | 12.94 | 13.46 | 12.80 | 12.92 | 12.92 | -1.67% | 3,539,288 |
| Sep 12, 2025 | 13.50 | 13.88 | 12.94 | 13.14 | 13.14 | -1.79% | 1,720,831 |
| Sep 11, 2025 | 13.50 | 13.90 | 13.30 | 13.38 | 13.38 | -0.30% | 2,193,683 |
| Sep 10, 2025 | 13.50 | 14.00 | 13.32 | 13.42 | 13.42 | -1.03% | 2,341,338 |
| Sep 9, 2025 | 14.02 | 14.30 | 13.50 | 13.56 | 13.56 | -2.59% | 2,808,602 |
| Sep 8, 2025 | 14.12 | 14.78 | 13.60 | 13.92 | 13.92 | -0.57% | 2,199,352 |
| Sep 5, 2025 | 14.78 | 14.78 | 13.84 | 14.00 | 14.00 | 1.16% | 3,303,518 |
| Sep 4, 2025 | 13.60 | 14.20 | 13.60 | 13.84 | 13.84 | 1.17% | 2,514,746 |
| Sep 3, 2025 | 14.04 | 14.48 | 13.60 | 13.68 | 13.68 | -4.07% | 5,368,140 |
| Sep 2, 2025 | 14.50 | 15.02 | 14.16 | 14.26 | 14.26 | -2.06% | 4,482,633 |
| Sep 1, 2025 | 15.02 | 15.54 | 14.53 | 14.56 | 14.56 | -4.46% | 7,172,790 |
| Aug 29, 2025 | 15.66 | 15.98 | 15.00 | 15.24 | 15.24 | -4.39% | 6,277,008 |
| Aug 28, 2025 | 15.50 | 16.66 | 15.46 | 15.94 | 15.94 | 2.31% | 17,441,780 |
| Aug 27, 2025 | 14.88 | 16.00 | 14.24 | 15.58 | 15.58 | 7.30% | 35,889,180 |
| Aug 26, 2025 | 14.50 | 15.90 | 14.16 | 14.52 | 14.52 | -0.41% | 54,363,780 |
| Aug 22, 2025 | 15.60 | 15.86 | 14.20 | 14.58 | 14.58 | -9.44% | 11,202,920 |
| Aug 21, 2025 | 14.40 | 16.10 | 14.28 | 16.10 | 16.10 | 15.49% | 18,705,130 |
| Aug 20, 2025 | 14.28 | 14.58 | 13.82 | 13.94 | 13.94 | -2.52% | 2,552,629 |
| Aug 19, 2025 | 14.20 | 14.38 | 14.00 | 14.30 | 14.30 | 1.42% | 11,934,790 |
| Aug 18, 2025 | 15.08 | 15.08 | 13.74 | 14.10 | 14.10 | -1.54% | 4,999,193 |
| Aug 15, 2025 | 15.60 | 15.60 | 14.26 | 14.32 | 14.32 | -4.79% | 2,570,806 |
| Aug 14, 2025 | 15.00 | 15.38 | 14.82 | 15.04 | 15.04 | -1.05% | 2,348,333 |
| Aug 13, 2025 | 16.30 | 16.30 | 15.00 | 15.20 | 15.20 | -0.91% | 1,644,566 |
| Aug 12, 2025 | 15.60 | 15.78 | 15.00 | 15.34 | 15.34 | -1.41% | 3,938,597 |
| Aug 11, 2025 | 15.38 | 16.04 | 15.30 | 15.56 | 15.56 | -2.51% | 2,376,047 |
| Aug 8, 2025 | 15.40 | 16.22 | 15.34 | 15.96 | 15.96 | 1.53% | 3,493,576 |
| Aug 7, 2025 | 15.50 | 16.42 | 15.50 | 15.72 | 15.72 | -0.38% | 3,233,714 |
| Aug 6, 2025 | 16.50 | 16.51 | 15.54 | 15.78 | 15.78 | -2.95% | 5,297,876 |
| Aug 5, 2025 | 16.50 | 16.60 | 15.70 | 16.26 | 16.26 | 0.74% | 3,845,818 |
| Aug 4, 2025 | 16.82 | 17.18 | 15.10 | 16.14 | 16.14 | -3.24% | 17,789,440 |
| Aug 1, 2025 | 17.02 | 17.44 | 16.42 | 16.68 | 16.68 | -4.25% | 5,089,689 |
| Jul 31, 2025 | 17.72 | 18.22 | 17.02 | 17.42 | 17.42 | -1.91% | 2,277,536 |
| Jul 30, 2025 | 18.08 | 18.50 | 17.48 | 17.76 | 17.76 | -1.77% | 1,428,821 |
| Jul 29, 2025 | 20.30 | 20.30 | 18.00 | 18.08 | 18.08 | -9.51% | 3,741,613 |
| Jul 28, 2025 | 20.00 | 20.67 | 19.44 | 19.98 | 19.98 | 1.11% | 2,267,887 |
| Jul 25, 2025 | 20.10 | 20.50 | 19.62 | 19.76 | 19.76 | -2.66% | 1,511,693 |
| Jul 24, 2025 | 19.30 | 21.30 | 18.62 | 20.30 | 20.30 | 5.40% | 3,889,435 |
| Jul 23, 2025 | 18.90 | 19.44 | 18.60 | 19.26 | 19.26 | 3.10% | 1,527,684 |
| Jul 22, 2025 | 18.74 | 19.06 | 18.00 | 18.68 | 18.68 | 0.21% | 629,195 |
| Jul 21, 2025 | 19.52 | 19.68 | 18.50 | 18.64 | 18.64 | -4.80% | 1,297,292 |
| Jul 18, 2025 | 17.38 | 19.64 | 16.88 | 19.58 | 19.58 | 15.18% | 4,759,108 |