1. Share Prices

  2. Boohoo Group PLC (DEBS)

16.10p-0.04 (-0.25%)05 Aug 2025, 13:09
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Boohoo Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 4, 202516.82p17.18p15.10p16.14p17,789,440
Aug 1, 202517.02p17.44p16.42p16.68p5,089,688
Jul 31, 202517.72p18.22p17.02p17.42p2,277,536
Jul 30, 202518.08p18.50p17.48p17.76p1,428,821
Jul 29, 202520.30p20.30p18.00p18.08p3,741,613
Jul 28, 202520.00p20.67p19.44p19.98p2,267,887
Jul 25, 202520.10p20.50p19.62p19.76p1,511,693
Jul 24, 202519.30p21.30p18.62p20.30p3,889,434
Jul 23, 202518.90p19.44p18.60p19.26p1,527,683
Jul 22, 202518.74p19.06p18.00p18.68p629,195
Jul 21, 202519.12p19.68p18.50p18.64p1,297,292
Jul 18, 202517.38p19.64p16.88p19.58p4,759,108
Jul 17, 202518.00p18.00p16.82p17.00p4,519,989
Jul 16, 202518.86p19.36p17.18p17.50p5,100,806
Jul 15, 202519.40p19.80p18.96p18.96p2,079,112
Jul 14, 202520.25p20.25p19.40p19.46p2,215,497
Jul 11, 202520.10p20.30p19.54p19.72p1,633,773
Jul 10, 202519.94p20.45p19.64p20.00p1,117,829
Jul 9, 202520.00p20.49p19.80p19.96p1,699,381
Jul 8, 202520.20p20.45p19.80p19.94p1,535,621
Jul 7, 202520.40p20.40p19.84p19.96p1,330,355
Jul 4, 202520.50p20.95p20.05p20.40p1,685,091
Jul 3, 202520.70p20.95p19.80p20.65p2,064,905
Jul 2, 202520.60p20.95p19.97p20.20p1,902,677
Jul 1, 202520.55p20.75p20.00p20.50p2,706,892
Jun 30, 202521.85p22.00p20.40p20.45p1,546,542
Jun 27, 202521.70p22.35p21.30p21.85p1,855,453
Jun 26, 202521.40p22.25p21.40p21.40p1,013,987
Jun 25, 202521.75p22.40p21.40p21.50p1,047,390
Jun 24, 202522.15p22.80p21.70p22.10p1,035,976
Jun 23, 202522.80p23.45p22.10p22.30p703,060
Jun 20, 202523.15p23.40p22.49p22.85p1,499,319
Jun 19, 202522.70p23.45p22.30p22.50p672,742
Jun 18, 202523.40p23.85p22.10p22.85p1,052,571
Jun 17, 202521.80p23.40p21.80p23.40p1,985,170
Jun 16, 202522.50p22.80p21.10p22.25p1,516,305
Jun 13, 202522.50p22.50p21.80p21.80p1,191,055
Jun 12, 202522.00p22.50p21.74p22.20p1,387,452
Jun 11, 202521.00p22.40p20.65p22.00p1,847,193
Jun 10, 202520.70p21.30p20.40p20.75p2,294,249
Jun 9, 202520.70p21.55p20.70p20.95p1,137,943
Jun 6, 202521.45p21.52p20.70p20.85p1,682,247
Jun 5, 202521.95p21.95p20.85p21.00p2,626,991
Jun 4, 202523.00p23.00p21.12p21.50p3,033,698
Jun 3, 202523.75p23.75p21.80p22.60p4,179,853
Jun 2, 202523.10p24.60p22.36p22.75p4,990,539
May 30, 202522.50p24.30p22.05p24.10p2,297,905
May 29, 202522.25p23.20p21.75p23.20p948,345
May 28, 202522.20p22.70p21.55p22.70p1,888,779
May 27, 202521.80p22.65p20.65p22.60p1,602,139
12
Showing 1 to 50 of 87

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,322.0014.56
Travis Perkins PLC575.007.48
Keller Group PLC1,390.735.52
Hunting PLC308.505.29
Fresnillo PLC1,504.004.88
Melrose Industries PLC574.204.74