1. Share Prices

  2. Boohoo Group PLC (DEBS)

13.14p-0.24 (-1.79%)12 Sep 2025, 16:35
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
Sep 12, 202513.50p13.88p12.94p13.14p1,720,831
Sep 11, 202513.50p13.90p13.30p13.38p2,193,682
Sep 10, 202513.50p14.00p13.32p13.42p2,341,337
Sep 9, 202514.02p14.30p13.50p13.56p2,808,601
Sep 8, 202514.12p14.78p13.60p13.92p2,199,352
Sep 5, 202514.78p14.78p13.84p14.00p3,303,518
Sep 4, 202513.60p14.20p13.60p13.84p2,514,746
Sep 3, 202514.04p14.48p13.60p13.68p5,368,139
Sep 2, 202514.50p15.02p14.16p14.26p4,482,632
Sep 1, 202515.02p15.54p14.53p14.56p7,172,790
Aug 29, 202515.66p15.97p15.00p15.24p6,277,007
Aug 28, 202515.50p16.66p15.46p15.94p17,441,786
Aug 27, 202514.88p16.00p14.24p15.58p35,889,180
Aug 26, 202514.50p15.90p14.16p14.52p54,363,782
Aug 22, 202515.60p15.86p14.20p14.58p11,202,927
Aug 21, 202514.40p16.10p14.28p16.10p18,705,132
Aug 20, 202514.28p14.58p13.82p13.94p2,552,629
Aug 19, 202514.20p14.38p14.00p14.30p11,934,797
Aug 18, 202515.08p15.08p13.74p14.10p4,999,192
Aug 15, 202515.60p15.60p14.26p14.32p2,570,806
Aug 14, 202515.00p15.38p14.82p15.04p2,348,332
Aug 13, 202516.30p16.30p15.00p15.20p1,644,566
Aug 12, 202515.60p15.78p15.00p15.34p3,938,596
Aug 11, 202515.38p16.04p15.30p15.56p2,376,047
Aug 8, 202515.40p16.22p15.34p15.96p3,493,576
Aug 7, 202515.50p16.42p15.50p15.72p3,233,714
Aug 6, 202516.50p16.51p15.54p15.78p5,297,876
Aug 5, 202516.50p16.60p15.70p16.26p3,845,818
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
123
Showing 1 to 50 of 115

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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day.