Boohoo Group (DEBS) Share Price

Retail Sector

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

Date Open High Low Close* Volume
02/04/2026 17.75p 18.00p 17.00p 17.25p 1833608
01/04/2026 17.75p 18.50p 17.50p 18.00p 8268696
31/03/2026 17.75p 18.50p 17.50p 17.90p 4154998
30/03/2026 18.00p 18.94p 17.50p 17.75p 4029322
27/03/2026 17.50p 18.00p 17.00p 17.34p 743813
26/03/2026 17.75p 18.00p 17.00p 17.60p 760780
25/03/2026 17.00p 18.50p 16.72p 18.00p 4539297
24/03/2026 17.25p 17.50p 16.68p 17.00p 1120588
23/03/2026 17.25p 18.00p 16.21p 17.25p 3802392
20/03/2026 17.75p 18.00p 17.10p 17.64p 907847
19/03/2026 18.75p 19.00p 17.00p 17.75p 3997350
18/03/2026 19.50p 20.00p 18.50p 18.70p 1806174
17/03/2026 19.50p 20.00p 19.00p 19.50p 998681
16/03/2026 20.75p 21.00p 19.23p 20.00p 4664799
13/03/2026 20.75p 21.00p 20.50p 20.50p 1909230
12/03/2026 21.25p 21.50p 20.50p 20.75p 1273838
11/03/2026 21.50p 22.00p 21.00p 21.25p 868534
10/03/2026 21.00p 21.78p 20.50p 22.00p 5575248
09/03/2026 21.25p 21.50p 20.00p 21.00p 2218588
06/03/2026 21.25p 22.00p 21.00p 21.25p 2391179
05/03/2026 21.25p 22.00p 21.00p 21.50p 2369184
04/03/2026 21.00p 21.50p 20.50p 21.20p 8348204
03/03/2026 21.50p 22.00p 21.00p 21.25p 16633541
02/03/2026 21.75p 22.00p 21.00p 21.50p 1325243
27/02/2026 21.50p 22.50p 21.00p 22.00p 2125404
26/02/2026 21.00p 22.00p 20.50p 21.50p 7623091
25/02/2026 20.50p 21.45p 20.00p 21.00p 8943750
24/02/2026 20.50p 21.00p 20.00p 20.50p 5527706
23/02/2026 20.25p 21.00p 19.50p 20.40p 2899568
20/02/2026 20.25p 21.00p 19.50p 19.50p 4448636
19/02/2026 18.75p 20.50p 18.50p 20.25p 27948544
18/02/2026 19.00p 19.50p 17.90p 18.00p 7331995
17/02/2026 20.75p 21.50p 18.50p 18.90p 15701013
16/02/2026 22.25p 22.50p 21.50p 22.50p 1472142
13/02/2026 22.25p 22.50p 22.00p 22.50p 1671624
12/02/2026 23.00p 23.00p 22.00p 22.00p 4118802
11/02/2026 22.00p 23.36p 21.50p 22.50p 5324237
10/02/2026 22.25p 22.50p 21.00p 22.50p 3423751
09/02/2026 22.25p 22.50p 21.50p 22.00p 1923444
06/02/2026 22.50p 23.00p 22.00p 22.00p 1729594
05/02/2026 22.75p 23.40p 22.00p 23.15p 3602562
04/02/2026 23.50p 23.50p 22.50p 22.50p 2656349
03/02/2026 24.00p 24.50p 23.00p 23.40p 1738448
02/02/2026 24.25p 24.50p 23.50p 24.20p 8236376
30/01/2026 23.75p 25.00p 23.50p 25.00p 1896853
29/01/2026 25.25p 25.50p 23.50p 23.80p 2759014
28/01/2026 26.25p 27.00p 25.00p 25.10p 21428896
27/01/2026 23.75p 24.50p 22.50p 23.80p 1499227
26/01/2026 23.75p 25.00p 23.00p 23.80p 20490924
23/01/2026 23.00p 24.00p 22.50p 23.50p 6876615
22/01/2026 22.25p 23.50p 22.00p 23.00p 4121620
21/01/2026 20.50p 22.25p 20.00p 22.00p 2466618
20/01/2026 22.00p 22.00p 20.00p 21.10p 3810932
19/01/2026 21.75p 22.50p 21.55p 21.70p 6249352
16/01/2026 22.00p 22.00p 21.50p 21.90p 3654561
15/01/2026 22.00p 22.50p 21.50p 22.00p 4073553
14/01/2026 22.25p 22.50p 21.50p 22.00p 1005988
13/01/2026 23.00p 23.50p 22.00p 22.10p 2891799
12/01/2026 22.25p 23.00p 21.50p 23.00p 4146090
09/01/2026 22.13p 22.50p 20.94p 21.50p 2826906
08/01/2026 22.50p 23.50p 21.80p 22.00p 3348643
07/01/2026 24.50p 25.00p 22.00p 23.00p 3027410
06/01/2026 23.75p 25.00p 23.50p 24.50p 5212165
05/01/2026 23.00p 25.00p 22.50p 23.65p 5423223
02/01/2026 23.25p 24.00p 22.50p 23.00p 1678127
31/12/2025 22.50p 24.50p 22.00p 23.25p 2646200
30/12/2025 20.50p 23.00p 20.00p 22.50p 3709612
29/12/2025 20.50p 21.50p 20.00p 20.20p 1965522
24/12/2025 20.75p 21.00p 20.00p 20.50p 1034222
23/12/2025 21.00p 21.50p 20.50p 20.75p 921739
22/12/2025 22.00p 22.50p 20.50p 21.00p 1218100
19/12/2025 21.75p 23.00p 20.70p 20.70p 4677295
18/12/2025 22.25p 22.50p 21.50p 21.90p 1412069
17/12/2025 22.05p 24.00p 21.60p 22.00p 4284744
16/12/2025 22.50p 23.00p 21.60p 21.90p 2499988
15/12/2025 22.75p 23.50p 21.70p 22.45p 3190365
12/12/2025 25.25p 26.00p 22.50p 23.00p 4270975
11/12/2025 25.25p 26.00p 24.50p 25.00p 3046537
10/12/2025 25.75p 26.50p 25.00p 26.00p 5138049
09/12/2025 26.25p 27.00p 25.00p 25.20p 9999533
08/12/2025 27.00p 27.50p 25.50p 27.35p 7997204
05/12/2025 27.75p 29.50p 26.00p 28.75p 42557100
04/12/2025 22.75p 27.60p 22.00p 27.60p 30931512
03/12/2025 23.75p 24.00p 21.80p 23.00p 9867457
02/12/2025 23.75p 27.00p 23.50p 23.75p 20290668
01/12/2025 22.75p 24.50p 21.20p 23.90p 14483866
28/11/2025 18.90p 27.00p 18.80p 23.00p 43612120
27/11/2025 11.75p 18.30p 11.60p 18.30p 44289808
26/11/2025 10.55p 11.60p 10.40p 11.60p 4736436
25/11/2025 10.65p 10.70p 10.30p 10.50p 2072252
24/11/2025 11.45p 11.60p 10.40p 10.40p 1895833
21/11/2025 12.00p 12.00p 11.30p 11.30p 3331198
20/11/2025 12.35p 12.40p 11.80p 12.06p 1745198
19/11/2025 12.75p 12.80p 12.30p 12.35p 2443290
18/11/2025 13.05p 13.20p 12.50p 12.50p 2043240
17/11/2025 13.25p 13.40p 13.10p 13.10p 1492637
14/11/2025 13.10p 13.40p 13.00p 13.25p 3017214
13/11/2025 13.00p 13.20p 12.80p 13.20p 2993018
12/11/2025 13.00p 13.20p 12.80p 13.00p 2158025
11/11/2025 12.85p 13.30p 12.42p 12.42p 3159029
10/11/2025 12.65p 13.00p 12.40p 12.90p 2756896
07/11/2025 12.60p 12.90p 12.40p 12.65p 3113033
06/11/2025 11.90p 12.80p 11.60p 12.50p 7917552
05/11/2025 11.90p 12.20p 11.60p 11.90p 1110908
04/11/2025 11.90p 12.20p 11.60p 12.00p 1229321
03/11/2025 12.05p 12.58p 11.60p 12.00p 3182141
31/10/2025 12.25p 12.30p 12.00p 12.00p 2381081
30/10/2025 12.35p 12.50p 12.20p 12.25p 976496
29/10/2025 12.70p 13.00p 11.80p 12.30p 5772321
28/10/2025 13.40p 13.50p 12.61p 12.70p 3953485
27/10/2025 13.50p 13.60p 13.30p 13.50p 848971
24/10/2025 13.50p 13.60p 13.20p 13.50p 2163589
23/10/2025 13.05p 14.10p 13.00p 13.40p 11140609
22/10/2025 12.25p 13.10p 12.00p 13.10p 5848695
21/10/2025 11.90p 12.40p 11.80p 12.10p 2804346
20/10/2025 11.90p 12.00p 11.80p 11.90p 1778920
17/10/2025 11.85p 12.14p 11.80p 12.14p 2457690
16/10/2025 11.85p 12.00p 11.80p 11.90p 4641172
15/10/2025 11.85p 12.00p 11.60p 11.80p 4858270
14/10/2025 11.90p 12.00p 11.50p 11.50p 2757363
13/10/2025 12.10p 12.50p 11.70p 11.80p 5295513
10/10/2025 11.98p 12.48p 11.26p 11.44p 2479667
09/10/2025 12.00p 12.50p 12.00p 12.06p 3002761
08/10/2025 12.70p 13.05p 12.02p 12.16p 3423664
07/10/2025 12.34p 13.00p 12.12p 12.94p 2288880
06/10/2025 12.30p 13.30p 12.30p 12.76p 6977849
03/10/2025 11.80p 12.66p 11.70p 12.62p 15423076
02/10/2025 11.98p 11.98p 11.26p 11.52p 61308724
01/10/2025 11.98p 11.98p 11.68p 11.74p 2094111
30/09/2025 12.10p 12.26p 11.72p 11.88p 4040422
29/09/2025 12.24p 12.58p 12.04p 12.10p 3272594
26/09/2025 12.76p 13.34p 12.30p 12.34p 3773725
25/09/2025 12.68p 13.23p 12.24p 12.88p 7107881
24/09/2025 12.98p 12.98p 12.36p 12.44p 4057830
23/09/2025 12.64p 13.36p 12.64p 12.76p 4466226
22/09/2025 12.64p 13.42p 12.64p 13.04p 1447983
19/09/2025 13.30p 14.00p 13.02p 13.06p 6077663
18/09/2025 12.84p 13.44p 12.74p 13.36p 2087694
17/09/2025 13.12p 13.20p 12.70p 12.72p 1727294
16/09/2025 12.94p 12.94p 12.92p 13.12p 1495096
15/09/2025 12.94p 13.46p 12.80p 12.92p 3539288
12/09/2025 13.50p 13.88p 12.94p 13.14p 1720830
11/09/2025 13.50p 13.50p 13.42p 13.38p 2163683
10/09/2025 13.50p 14.00p 13.32p 13.42p 2341336
09/09/2025 14.02p 14.30p 13.50p 13.56p 2808601
08/09/2025 14.12p 14.78p 13.60p 13.92p 2199347
05/09/2025 14.78p 14.78p 13.84p 14.00p 3303518
04/09/2025 13.60p 14.20p 13.60p 13.84p 2514746
03/09/2025 14.04p 14.48p 13.60p 13.68p 5292894
02/09/2025 14.50p 15.02p 14.16p 14.26p 4482635
01/09/2025 15.02p 15.54p 14.52p 14.56p 7172792
29/08/2025 15.66p 15.97p 15.20p 15.24p 6277009
28/08/2025 15.50p 16.66p 15.46p 15.94p 17441786
27/08/2025 14.88p 16.00p 14.24p 15.58p 35889180
26/08/2025 14.50p 15.90p 14.16p 14.52p 50472612
22/08/2025 15.60p 15.86p 14.20p 14.58p 11202927
21/08/2025 14.40p 16.10p 14.28p 16.10p 18705132
20/08/2025 14.28p 14.58p 13.82p 13.94p 2552629
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

*Close Price adjusted for both dividends and splits