Boohoo Group (DEBS) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Boohoo Group

Date Open High Low Close* Volume
19/08/2025 14.20p 14.38p 14.00p 14.30p 1934797
18/08/2025 15.08p 15.08p 13.74p 14.10p 4999193
15/08/2025 15.60p 15.60p 14.26p 14.32p 2570806
14/08/2025 15.00p 15.38p 14.82p 15.04p 2348332
13/08/2025 16.30p 16.30p 15.00p 15.20p 1644567
12/08/2025 15.60p 15.78p 15.00p 15.34p 3938599
11/08/2025 15.38p 16.04p 15.30p 15.56p 2376047
08/08/2025 15.40p 16.22p 15.34p 15.96p 3493576
07/08/2025 15.50p 16.42p 15.50p 15.72p 3233713
06/08/2025 16.50p 16.51p 15.54p 15.78p 5297877
05/08/2025 16.50p 16.60p 15.70p 16.26p 3845816
04/08/2025 16.82p 17.18p 15.10p 16.14p 17789444
01/08/2025 17.02p 17.44p 16.42p 16.68p 5089691
31/07/2025 17.72p 18.22p 17.02p 17.42p 2277541
30/07/2025 18.08p 18.50p 17.48p 17.76p 1428822
29/07/2025 20.30p 20.30p 18.00p 18.08p 3741612
28/07/2025 20.00p 20.67p 19.44p 19.98p 2267885
25/07/2025 20.10p 20.50p 19.62p 19.76p 1511693
24/07/2025 19.30p 21.30p 18.62p 20.30p 3889434
23/07/2025 18.90p 19.44p 18.60p 19.26p 1527682
22/07/2025 18.74p 19.06p 18.00p 18.68p 629192
21/07/2025 19.52p 19.68p 18.50p 18.64p 1297290
18/07/2025 17.38p 19.64p 16.88p 19.58p 4759105
17/07/2025 18.00p 18.00p 16.82p 17.00p 4519995
16/07/2025 18.86p 19.36p 17.18p 17.50p 5100807
15/07/2025 19.40p 19.80p 18.96p 18.96p 2079112
14/07/2025 20.25p 20.25p 19.40p 19.46p 2215497
11/07/2025 20.10p 20.30p 19.54p 19.72p 1633774
10/07/2025 19.94p 20.45p 19.64p 20.00p 1117829
09/07/2025 20.00p 20.49p 19.80p 19.96p 1699382
08/07/2025 20.20p 20.45p 19.80p 19.94p 1535621
07/07/2025 20.40p 20.40p 19.84p 19.96p 1330354
04/07/2025 20.50p 20.95p 20.05p 20.40p 1685091
03/07/2025 20.70p 20.95p 19.80p 20.65p 2064905
02/07/2025 20.60p 20.95p 19.97p 20.20p 1902678
01/07/2025 20.55p 20.75p 20.00p 20.50p 2706891
30/06/2025 21.85p 22.00p 20.40p 20.45p 1546544
27/06/2025 21.70p 22.35p 21.30p 21.85p 1855456
26/06/2025 21.40p 22.25p 21.40p 21.40p 1013990
25/06/2025 21.75p 22.40p 21.40p 21.50p 1047394
24/06/2025 22.15p 22.80p 21.70p 22.10p 1035977
23/06/2025 22.80p 23.45p 22.10p 22.30p 703059
20/06/2025 23.15p 23.40p 22.49p 22.85p 1499320
19/06/2025 22.70p 23.45p 22.30p 22.50p 672740
18/06/2025 23.40p 23.85p 22.10p 22.85p 1052572
17/06/2025 21.80p 23.40p 21.80p 23.40p 1985169
16/06/2025 22.50p 22.80p 21.10p 22.25p 1516303
13/06/2025 22.50p 22.50p 21.80p 21.80p 1191056
12/06/2025 22.00p 22.50p 21.74p 22.20p 1387450
11/06/2025 21.00p 22.40p 20.65p 22.00p 1847198
10/06/2025 20.70p 21.30p 20.40p 20.75p 2294251
09/06/2025 20.70p 21.55p 20.70p 20.95p 1137945
06/06/2025 21.45p 21.52p 20.70p 20.85p 1682250
05/06/2025 21.95p 21.95p 20.85p 21.00p 2626993
04/06/2025 23.00p 23.00p 21.12p 21.50p 3033697
03/06/2025 23.75p 23.75p 21.80p 22.60p 4179854
02/06/2025 23.10p 24.60p 22.36p 22.75p 4990538
30/05/2025 22.50p 24.30p 22.05p 24.10p 2297905
29/05/2025 22.25p 23.20p 21.75p 23.20p 948345
28/05/2025 22.20p 22.70p 21.55p 22.70p 1888778
27/05/2025 21.80p 22.65p 20.65p 22.60p 1602138
23/05/2025 21.80p 21.80p 20.85p 21.40p 948031
22/05/2025 22.40p 22.40p 21.30p 21.60p 767325
21/05/2025 22.50p 22.50p 21.40p 21.65p 677245
20/05/2025 21.60p 22.50p 21.60p 22.05p 2443555
19/05/2025 22.00p 22.55p 21.60p 21.85p 868676
16/05/2025 22.20p 22.75p 21.15p 22.70p 2319615
15/05/2025 21.75p 22.20p 21.10p 21.60p 1083535
14/05/2025 21.50p 21.90p 20.80p 21.50p 1309615
13/05/2025 21.35p 21.50p 20.65p 21.50p 1427907
12/05/2025 20.70p 21.75p 19.86p 21.35p 2307723
09/05/2025 19.84p 20.40p 19.80p 20.30p 1145507
08/05/2025 19.94p 20.20p 19.44p 19.84p 1887512
07/05/2025 20.00p 21.05p 19.54p 19.60p 1631390
06/05/2025 20.35p 21.35p 20.10p 20.70p 1196038
02/05/2025 21.15p 21.50p 20.60p 20.95p 1610032
01/05/2025 20.75p 21.70p 20.75p 21.00p 4001927
30/04/2025 23.40p 23.40p 20.97p 21.60p 4397251
29/04/2025 22.20p 23.35p 22.20p 22.60p 1781001
28/04/2025 22.30p 23.50p 22.25p 22.25p 1292120
25/04/2025 24.70p 24.70p 22.50p 22.80p 3509140
24/04/2025 23.80p 25.37p 23.20p 24.15p 4116827
23/04/2025 20.25p 25.50p 19.34p 24.60p 6300466
22/04/2025 19.00p 19.98p 18.90p 19.80p 1505989
17/04/2025 20.25p 20.25p 18.94p 19.42p 3890273
16/04/2025 21.15p 21.15p 19.86p 20.05p 1902567
15/04/2025 20.85p 21.30p 19.54p 20.65p 3255600
14/04/2025 20.45p 21.85p 20.05p 20.90p 2463319
11/04/2025 21.20p 22.15p 20.90p 21.20p 1704288
10/04/2025 22.15p 22.55p 21.40p 21.85p 3060044
09/04/2025 21.45p 22.00p 20.50p 20.60p 2256589
08/04/2025 22.90p 23.10p 21.65p 22.05p 1678362
07/04/2025 22.00p 22.95p 20.20p 21.70p 4464126
04/04/2025 25.60p 26.40p 22.60p 22.80p 5894126
03/04/2025 26.00p 26.60p 25.69p 26.40p 2747042
02/04/2025 24.80p 26.30p 24.80p 26.30p 2116469
01/04/2025 25.80p 26.70p 25.55p 26.00p 2201243
31/03/2025 26.80p 26.80p 24.98p 26.18p 6987355
28/03/2025 26.08p 26.74p 25.84p 26.10p 741407
27/03/2025 26.00p 26.72p 26.00p 26.42p 1459461
26/03/2025 26.76p 26.76p 26.02p 26.08p 1096501
25/03/2025 26.20p 26.50p 25.58p 26.14p 1019014
24/03/2025 26.28p 26.34p 25.58p 26.08p 1596983
21/03/2025 26.14p 27.00p 25.72p 26.30p 2677224
20/03/2025 26.80p 26.80p 25.86p 26.10p 1273246
19/03/2025 26.50p 26.50p 25.72p 26.14p 1441536
18/03/2025 26.20p 26.80p 26.00p 26.06p 2933246
17/03/2025 26.84p 26.84p 25.80p 26.20p 1500443
14/03/2025 25.40p 26.60p 25.40p 26.04p 1610116
13/03/2025 26.00p 26.82p 25.52p 26.36p 2170099
12/03/2025 26.00p 26.84p 25.86p 26.08p 1721242
11/03/2025 26.00p 28.38p 25.54p 26.08p 4005993
10/03/2025 27.80p 27.80p 26.40p 27.34p 1612758
07/03/2025 25.80p 27.52p 25.38p 27.52p 1959190
06/03/2025 25.58p 26.62p 24.90p 25.98p 2192456
05/03/2025 26.00p 26.54p 25.34p 25.58p 2999034
04/03/2025 27.70p 27.70p 25.54p 25.80p 2952952
03/03/2025 27.00p 27.98p 26.67p 26.86p 2307035
28/02/2025 27.32p 27.86p 26.62p 27.08p 5685226
27/02/2025 27.46p 27.60p 27.04p 27.46p 1080706
26/02/2025 27.10p 27.62p 26.60p 27.28p 1325667
25/02/2025 26.96p 27.98p 26.86p 26.86p 2056926
24/02/2025 27.10p 28.16p 27.03p 27.32p 2733224
21/02/2025 28.18p 28.18p 27.21p 27.74p 1744506
20/02/2025 28.50p 28.50p 27.54p 27.90p 2889940
19/02/2025 27.90p 28.78p 27.80p 28.04p 3936352
18/02/2025 28.20p 28.98p 27.98p 28.28p 3938964
17/02/2025 28.48p 29.20p 28.22p 28.64p 3960045
14/02/2025 28.90p 29.26p 28.26p 28.38p 1312721
13/02/2025 28.58p 29.58p 28.56p 28.92p 2653542
12/02/2025 27.92p 29.20p 27.92p 28.74p 2096531
11/02/2025 28.52p 28.66p 28.04p 28.58p 1275337
10/02/2025 28.00p 28.90p 28.00p 28.54p 2054388
07/02/2025 28.60p 28.94p 28.10p 28.46p 1720676
06/02/2025 28.50p 29.00p 28.30p 28.64p 1280894
05/02/2025 28.62p 29.22p 28.32p 28.94p 1475781
04/02/2025 28.10p 29.28p 28.10p 28.80p 1432145
03/02/2025 28.80p 29.60p 27.96p 28.76p 1383888
31/01/2025 28.90p 29.42p 28.64p 29.00p 1258322
30/01/2025 29.00p 29.58p 28.40p 29.18p 1537012
29/01/2025 29.40p 29.40p 28.44p 28.52p 1623199
28/01/2025 28.88p 29.50p 28.70p 29.00p 1168882
27/01/2025 28.92p 29.38p 28.58p 28.68p 1204381
24/01/2025 28.58p 29.28p 28.00p 29.02p 1764874
23/01/2025 30.00p 30.30p 28.20p 28.32p 4546449
22/01/2025 29.70p 30.66p 29.60p 29.78p 2221193
21/01/2025 29.66p 30.70p 29.66p 30.48p 2250199
20/01/2025 29.60p 30.56p 29.38p 29.78p 723122
17/01/2025 29.30p 30.30p 29.08p 30.20p 2076393
16/01/2025 30.00p 30.00p 28.52p 29.42p 1629130
15/01/2025 29.36p 29.90p 28.32p 29.48p 2550150
14/01/2025 30.60p 30.60p 28.56p 29.20p 3604484
13/01/2025 31.30p 31.30p 29.00p 29.66p 8033770
10/01/2025 31.38p 32.16p 30.78p 31.06p 2240200
09/01/2025 31.12p 32.03p 30.52p 31.58p 3738990
08/01/2025 31.20p 32.08p 30.54p 31.04p 3239218
07/01/2025 31.00p 31.48p 30.50p 30.96p 1632023
06/01/2025 32.50p 32.96p 30.83p 31.10p 4855317
03/01/2025 33.60p 33.60p 32.14p 32.50p 3215662
02/01/2025 34.00p 34.26p 32.70p 32.70p 1588526
31/12/2024 33.20p 33.80p 33.20p 33.66p 681274
30/12/2024 33.18p 34.48p 33.18p 33.80p 1180184
27/12/2024 34.70p 34.74p 33.15p 33.18p 911461
24/12/2024 33.70p 34.62p 33.52p 34.62p 770772
23/12/2024 32.30p 33.82p 32.30p 33.58p 1634338
20/12/2024 32.60p 33.70p 32.50p 33.14p 4721207
19/12/2024 33.40p 33.96p 32.74p 32.74p 1645968
18/12/2024 34.70p 35.28p 33.44p 33.68p 1495533
17/12/2024 37.24p 37.38p 33.96p 34.10p 3963621
16/12/2024 38.02p 39.38p 37.20p 37.20p 11384161
13/12/2024 34.48p 39.48p 34.16p 38.52p 48599620
12/12/2024 33.28p 35.08p 33.28p 34.74p 1759353
11/12/2024 33.80p 34.90p 33.72p 34.50p 1711642
10/12/2024 35.60p 35.60p 33.88p 34.00p 2406225
09/12/2024 34.00p 36.26p 34.00p 35.26p 3379785
06/12/2024 34.98p 36.26p 33.70p 35.26p 7809347
05/12/2024 35.12p 35.28p 34.08p 35.00p 13433002
04/12/2024 33.50p 35.28p 33.33p 35.02p 5785623
03/12/2024 32.82p 34.40p 32.80p 34.04p 9684023
02/12/2024 33.60p 34.20p 33.20p 33.48p 3925133
29/11/2024 32.86p 34.30p 32.46p 33.66p 8620230
28/11/2024 30.92p 33.88p 30.92p 32.90p 8290461
27/11/2024 30.50p 31.62p 29.82p 31.12p 3876268
26/11/2024 30.68p 31.59p 29.82p 31.22p 2978551
25/11/2024 30.60p 31.49p 30.00p 30.90p 5376414
22/11/2024 31.00p 31.26p 30.24p 30.62p 4514390
21/11/2024 30.00p 30.98p 29.58p 30.76p 8174280
20/11/2024 29.42p 29.98p 29.20p 29.60p 4745753
19/11/2024 29.68p 30.32p 29.10p 29.60p 3975966
18/11/2024 29.70p 30.40p 27.28p 29.66p 7507337
15/11/2024 29.92p 31.00p 29.92p 30.00p 2128305
14/11/2024 30.20p 31.32p 29.77p 30.90p 6610220
13/11/2024 29.22p 30.44p 29.22p 29.96p 5072490
12/11/2024 29.60p 30.46p 29.42p 30.00p 2998781
11/11/2024 30.02p 31.52p 29.80p 29.98p 2259979
08/11/2024 31.00p 31.78p 30.00p 30.48p 2785289
07/11/2024 30.30p 31.74p 30.02p 30.20p 4657988
06/11/2024 31.80p 32.28p 30.58p 30.90p 9016536
05/11/2024 32.80p 33.36p 29.70p 30.96p 14436063
04/11/2024 30.70p 33.00p 30.64p 32.42p 11300689

*Close Price adjusted for both dividends and splits