boohoo group plc (AIM:DEBS)
London
· Delayed Price · Currency is GBP · Price in GBX 21.00
-0.25 (-1.18%)
Mar 9, 2026, 4:47 PM GMT
boohoo group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -1.18% | 2,526,728 |
| Mar 6, 2026 | 21.25 | 22.00 | 21.00 | 21.25 | 21.25 | -1.16% | 2,896,906 |
| Mar 5, 2026 | 21.25 | 22.00 | 21.00 | 21.50 | 21.50 | 1.42% | 2,369,186 |
| Mar 4, 2026 | 21.00 | 21.20 | 21.00 | 21.20 | 21.20 | -0.24% | 8,598,204 |
| Mar 3, 2026 | 21.50 | 22.00 | 21.00 | 21.25 | 21.25 | -1.16% | 17,884,180 |
| Mar 2, 2026 | 21.75 | 22.00 | 21.00 | 21.50 | 21.50 | -2.27% | 1,729,350 |
| Feb 27, 2026 | 21.50 | 22.50 | 21.00 | 22.00 | 22.00 | 2.33% | 2,125,404 |
| Feb 26, 2026 | 20.50 | 22.00 | 20.50 | 21.50 | 21.50 | 2.38% | 7,402,327 |
| Feb 25, 2026 | 20.00 | 20.50 | 20.50 | 21.00 | 21.00 | 2.44% | 8,943,750 |
| Feb 24, 2026 | 21.00 | 20.50 | 20.50 | 20.50 | 20.50 | 0.49% | 5,527,706 |
| Feb 23, 2026 | 20.25 | 21.00 | 19.50 | 20.40 | 20.40 | 4.62% | 2,899,566 |
| Feb 20, 2026 | 20.25 | 21.00 | 19.50 | 19.50 | 19.50 | -3.70% | 4,448,637 |
| Feb 19, 2026 | 18.75 | 20.50 | 18.50 | 20.25 | 20.25 | 12.50% | 25,367,210 |
| Feb 18, 2026 | 19.00 | 19.50 | 17.90 | 18.00 | 18.00 | -4.76% | 7,331,997 |
| Feb 17, 2026 | 20.75 | 21.50 | 18.50 | 18.90 | 18.90 | -16.00% | 15,701,010 |
| Feb 16, 2026 | 22.25 | 22.50 | 21.50 | 22.50 | 22.50 | - | 1,472,142 |
| Feb 13, 2026 | 22.09 | 22.50 | 22.00 | 22.50 | 22.50 | 2.27% | 1,671,624 |
| Feb 12, 2026 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | -2.22% | 4,118,803 |
| Feb 11, 2026 | 22.00 | 23.36 | 21.50 | 22.50 | 22.50 | - | 5,317,963 |
| Feb 10, 2026 | 22.25 | 22.50 | 21.00 | 22.50 | 22.50 | 2.27% | 3,423,751 |
| Feb 9, 2026 | 22.25 | 22.50 | 21.50 | 22.00 | 22.00 | - | 1,923,445 |
| Feb 6, 2026 | 22.50 | 23.00 | 22.00 | 22.00 | 22.00 | -4.97% | 1,729,594 |
| Feb 5, 2026 | 22.75 | 23.40 | 22.00 | 23.15 | 23.15 | 2.89% | 3,602,561 |
| Feb 4, 2026 | 23.50 | 23.50 | 22.50 | 22.50 | 22.50 | -3.85% | 2,656,348 |
| Feb 3, 2026 | 24.00 | 24.50 | 23.00 | 23.40 | 23.40 | -3.31% | 1,738,449 |
| Feb 2, 2026 | 24.25 | 24.50 | 23.50 | 24.20 | 24.20 | -3.20% | 8,236,377 |
| Jan 30, 2026 | 23.75 | 25.00 | 23.50 | 25.00 | 25.00 | 5.04% | 1,896,854 |
| Jan 29, 2026 | 25.25 | 25.50 | 23.50 | 23.80 | 23.80 | -5.18% | 2,759,017 |
| Jan 28, 2026 | 26.25 | 27.00 | 25.00 | 25.10 | 25.10 | 5.46% | 21,428,890 |
| Jan 27, 2026 | 23.75 | 24.50 | 22.50 | 23.80 | 23.80 | - | 1,499,228 |
| Jan 26, 2026 | 23.75 | 25.00 | 23.00 | 23.80 | 23.80 | 1.28% | 20,490,920 |
| Jan 23, 2026 | 23.00 | 24.00 | 22.50 | 23.50 | 23.50 | 2.17% | 6,876,614 |
| Jan 22, 2026 | 22.25 | 23.50 | 22.00 | 23.00 | 23.00 | 4.55% | 4,196,620 |
| Jan 21, 2026 | 20.50 | 22.25 | 20.00 | 22.00 | 22.00 | 4.27% | 2,466,618 |
| Jan 20, 2026 | 22.00 | 22.00 | 20.00 | 21.10 | 21.10 | -2.76% | 3,810,932 |
| Jan 19, 2026 | 21.75 | 22.50 | 21.55 | 21.70 | 21.70 | -0.91% | 6,249,350 |
| Jan 16, 2026 | 22.00 | 22.00 | 21.50 | 21.90 | 21.90 | -0.45% | 3,654,561 |
| Jan 15, 2026 | 22.00 | 22.50 | 21.50 | 22.00 | 22.00 | - | 4,073,551 |
| Jan 14, 2026 | 22.25 | 22.50 | 21.50 | 22.00 | 22.00 | -0.45% | 1,005,990 |
| Jan 13, 2026 | 23.00 | 23.50 | 22.00 | 22.10 | 22.10 | -3.91% | 2,891,800 |
| Jan 12, 2026 | 22.25 | 23.00 | 21.50 | 23.00 | 23.00 | 6.98% | 4,146,090 |
| Jan 9, 2026 | 22.13 | 22.50 | 20.94 | 21.50 | 21.50 | -2.27% | 2,826,906 |
| Jan 8, 2026 | 22.50 | 23.50 | 21.80 | 22.00 | 22.00 | -4.35% | 3,348,645 |
| Jan 7, 2026 | 24.50 | 25.00 | 22.00 | 23.00 | 23.00 | -6.12% | 3,027,408 |
| Jan 6, 2026 | 23.75 | 25.00 | 23.50 | 24.50 | 24.50 | 3.59% | 5,212,164 |
| Jan 5, 2026 | 23.00 | 25.00 | 22.50 | 23.65 | 23.65 | 2.83% | 5,423,221 |
| Jan 2, 2026 | 23.25 | 24.00 | 22.50 | 23.00 | 23.00 | -1.08% | 1,678,126 |
| Dec 31, 2025 | 22.50 | 24.50 | 22.00 | 23.25 | 23.25 | 3.33% | 2,646,202 |
| Dec 30, 2025 | 20.50 | 23.00 | 20.00 | 22.50 | 22.50 | 11.39% | 3,709,612 |
| Dec 29, 2025 | 20.50 | 21.50 | 20.00 | 20.20 | 20.20 | -1.46% | 1,965,521 |
| Dec 24, 2025 | 20.75 | 21.00 | 20.00 | 20.50 | 20.50 | -1.20% | 1,034,222 |
| Dec 23, 2025 | 21.00 | 21.50 | 20.50 | 20.75 | 20.75 | -1.19% | 921,738 |
| Dec 22, 2025 | 22.00 | 22.50 | 20.50 | 21.00 | 21.00 | 1.45% | 1,218,100 |
| Dec 19, 2025 | 21.75 | 23.00 | 20.70 | 20.70 | 20.70 | -5.48% | 5,231,142 |
| Dec 18, 2025 | 22.25 | 22.50 | 21.50 | 21.90 | 21.90 | -0.45% | 1,412,067 |
| Dec 17, 2025 | 22.05 | 24.00 | 21.60 | 22.00 | 22.00 | 0.46% | 4,284,745 |
| Dec 16, 2025 | 22.50 | 23.00 | 21.60 | 21.90 | 21.90 | -2.45% | 2,499,988 |
| Dec 15, 2025 | 22.75 | 23.50 | 21.70 | 22.45 | 22.45 | -2.39% | 3,190,369 |
| Dec 12, 2025 | 25.25 | 26.00 | 22.50 | 23.00 | 23.00 | -8.00% | 4,270,979 |
| Dec 11, 2025 | 25.25 | 26.00 | 24.50 | 25.00 | 25.00 | -3.85% | 3,046,537 |
| Dec 10, 2025 | 25.75 | 26.50 | 25.00 | 26.00 | 26.00 | 3.17% | 5,138,050 |
| Dec 9, 2025 | 26.25 | 27.00 | 25.00 | 25.20 | 25.20 | -7.86% | 9,999,534 |
| Dec 8, 2025 | 27.00 | 27.50 | 25.50 | 27.35 | 27.35 | -4.87% | 7,997,201 |
| 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 | 22.75 | 24.50 | 21.20 | 23.90 | 23.90 | 3.91% | 14,483,860 |
| 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% | 4,736,437 |
| 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 |