LSE - Delayed Quote GBp

boohoo group plc (DEBS.L)

22.34
+0.54
+(2.46%)
As of 1:21:28 PM GMT+1. Market Open.
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Jun 16, 202522.5022.8021.1022.5022.50899,932
Jun 13, 202522.5022.5021.8021.8021.801,191,055
Jun 12, 202522.0022.5021.7422.2022.201,387,452
Jun 11, 202521.0022.4020.6522.0022.001,847,193
Jun 10, 202520.7021.3020.4020.7520.752,294,249
Jun 9, 202520.7021.5520.7020.9520.951,137,943
Jun 6, 202521.4521.5220.7020.8520.851,682,247
Jun 5, 202521.9521.9520.8521.0021.002,626,991
Jun 4, 202523.0023.0021.1221.5021.503,033,698
Jun 3, 202523.7523.7521.8022.6022.604,179,853
Jun 2, 202523.1024.6022.3622.7522.754,990,539
May 30, 202522.5024.3022.0524.1024.102,297,905
May 29, 202522.2523.2021.7523.2023.20948,345
May 28, 202522.2022.7021.5522.7022.701,888,779
May 27, 202521.8022.6520.6522.6022.601,602,139
May 23, 202521.8021.8020.8521.4021.40948,029
May 22, 202522.4022.4021.3021.6021.60767,327
May 21, 202522.5022.5021.4021.6521.65677,242
May 20, 202521.6022.5021.6022.0522.052,443,553
May 19, 202522.0022.5521.6021.8521.85868,674
May 16, 202522.2022.7521.1522.7022.702,319,617
May 15, 202521.7522.2021.1021.6021.601,083,532
May 14, 202521.5021.9020.8021.5021.501,309,612
May 13, 202521.3521.5020.6521.5021.501,427,906
May 12, 202520.7021.7519.8621.3521.352,307,719
May 9, 202519.8420.4019.8020.3020.301,145,507
May 8, 202519.9420.2019.4419.8419.841,887,513
May 7, 202520.0021.0519.5419.6019.601,631,388
May 6, 202520.3521.3520.1020.7020.701,196,036
May 2, 202521.1521.5020.6020.9520.951,610,031
May 1, 202520.7521.7020.7521.0021.004,001,926
Apr 30, 202523.4023.4020.9721.6021.604,397,251
Apr 29, 202522.2023.3522.2022.6022.601,781,002
Apr 28, 202522.3023.5022.2522.2522.251,292,120
Apr 25, 202524.7024.7022.5022.8022.803,509,138
Apr 24, 202523.8025.3723.2024.1524.154,116,827
Apr 23, 202520.2525.5019.3424.6024.606,300,466
Apr 22, 202519.0019.9818.9019.8019.801,505,989
Apr 17, 202520.2520.2518.9419.4219.423,890,274
Apr 16, 202521.1521.1519.8620.0520.051,902,568
Apr 15, 202520.8521.3019.5420.6520.653,255,599
Apr 14, 202520.4521.8520.0520.9020.902,463,319
Apr 11, 202521.2022.1520.9021.2021.201,731,560
Apr 10, 202522.1522.5521.4021.8521.853,060,042
Apr 9, 202521.4522.0020.5020.6020.602,256,588
Apr 8, 202522.9023.1021.6522.0522.051,678,361
Apr 7, 202522.0022.9520.2021.7021.704,464,123
Apr 4, 202525.6026.4022.6022.8022.805,894,123
Apr 3, 202526.0026.6025.6926.4026.402,747,039
Apr 2, 202524.8026.3024.8026.3026.302,116,468
Apr 1, 202525.8026.7025.5526.0026.002,201,244
Mar 31, 202526.8026.8024.9826.1826.186,987,354
Mar 28, 202526.0826.7425.8426.1026.10741,407
Mar 27, 202526.0026.7226.0026.4226.421,459,459
Mar 26, 202526.7626.7626.0226.0826.081,096,499
Mar 25, 202526.2026.5025.5826.1426.141,019,013
Mar 24, 202526.2826.3425.5826.0826.081,596,982
Mar 21, 202526.1427.0025.7226.3026.302,677,224
Mar 20, 202526.8026.8025.8626.1026.101,273,245
Mar 19, 202526.5026.5025.7226.1426.141,441,534
Mar 18, 202526.2026.8026.0026.0626.062,933,246
Mar 17, 202526.8426.8425.8026.2026.201,500,441
Mar 14, 202525.4026.6025.4026.0426.041,610,115
Mar 13, 202526.0026.8225.5226.3626.362,170,098
Mar 12, 202526.0026.8425.8626.0826.081,721,240
Mar 11, 202526.0028.3825.5426.0826.084,005,991
Mar 10, 202527.8027.8026.4027.3427.341,612,758
Mar 7, 202525.8027.5225.3827.5227.521,959,188
Mar 6, 202525.5826.6224.9025.9825.982,192,452
Mar 5, 202526.0026.5425.3425.5825.582,999,036
Mar 4, 202527.7027.7025.5425.8025.802,952,951
Mar 3, 202527.0027.9826.6726.8626.862,307,034
Feb 28, 202527.3227.8626.6227.0827.085,685,225
Feb 27, 202527.4627.6027.0427.4627.461,080,706
Feb 26, 202527.1027.6226.6027.2827.281,325,667
Feb 25, 202526.9627.9826.8626.8626.862,056,926
Feb 24, 202527.1028.1627.0327.3227.322,733,223
Feb 21, 202528.1828.1827.2127.7427.741,744,506
Feb 20, 202528.5028.5027.5427.9027.902,889,940
Feb 19, 202527.9028.7827.8028.0428.043,936,352
Feb 18, 202528.2028.9827.9828.2828.283,938,963
Feb 17, 202528.4829.2028.2228.6428.643,960,044
Feb 14, 202528.9029.2628.2628.3828.381,312,721
Feb 13, 202528.5829.5828.5628.9228.922,653,542
Feb 12, 202527.9229.2027.9228.7428.742,096,531
Feb 11, 202528.5228.6628.0428.5828.581,306,278
Feb 10, 202528.0028.9028.0028.5428.542,054,388
Feb 7, 202528.6028.9428.1028.4628.461,720,676
Feb 6, 202528.5029.0028.3028.6428.641,280,894
Feb 5, 202528.6229.2228.3228.9428.941,475,780
Feb 4, 202528.1029.2828.1028.8028.801,432,144
Feb 3, 202528.8029.6027.9628.7628.761,383,888
Jan 31, 202528.9029.4228.6429.0029.001,258,322
Jan 30, 202529.0029.5828.4029.1829.181,537,012
Jan 29, 202529.4029.4028.4428.5228.521,623,199
Jan 28, 202528.8829.5028.7029.0029.001,168,882
Jan 27, 202528.9229.3828.5828.6828.681,204,381
Jan 24, 202528.5829.2828.0029.0229.021,764,873
Jan 23, 202530.0030.3028.2028.3228.324,546,449
Jan 22, 202529.7030.6629.6029.7829.782,221,192
Jan 21, 202529.6630.7029.6630.4830.482,250,199
Jan 20, 202529.6030.5629.3829.7829.78723,122
Jan 17, 202529.3030.3029.0830.2030.202,076,393
Jan 16, 202530.0030.0028.5229.4229.421,629,129
Jan 15, 202529.3629.9028.3229.4829.482,550,150
Jan 14, 202530.6030.6028.5629.2029.203,604,483
Jan 13, 202531.3031.3029.0029.6629.668,033,770
Jan 10, 202531.3832.1630.7831.0631.062,240,199
Jan 9, 202531.1232.0330.5231.5831.583,738,989
Jan 8, 202531.2032.0830.5431.0431.043,239,218
Jan 7, 202531.0031.4830.5030.9630.961,632,022
Jan 6, 202532.5032.9630.8331.1031.104,855,318
Jan 3, 202533.6033.6032.1432.5032.503,215,662
Jan 2, 202534.0034.2632.7032.7032.701,588,525
Dec 31, 202433.2033.8033.2033.6633.66681,273
Dec 30, 202433.1834.4833.1833.8033.801,180,184
Dec 27, 202434.7034.7433.1533.1833.18911,461
Dec 24, 202433.7034.6233.5234.6234.62770,772
Dec 23, 202432.3033.8232.3033.5833.581,348,059
Dec 20, 202432.6033.7032.5033.1433.144,721,207
Dec 19, 202433.4033.9632.7432.7432.741,645,967
Dec 18, 202434.7035.2833.4433.6833.681,495,533
Dec 17, 202437.2437.3833.9634.1034.103,963,621
Dec 16, 202438.0239.3837.2037.2037.2011,384,160
Dec 13, 202434.4839.4834.1638.5238.5248,599,619
Dec 12, 202433.2835.0833.2834.7434.741,759,353
Dec 11, 202433.8034.9033.7234.5034.501,711,641
Dec 10, 202435.6035.6033.8834.0034.002,406,225
Dec 9, 202434.0036.2634.0035.2635.263,379,785
Dec 6, 202434.9836.2633.7035.2635.267,809,346
Dec 5, 202435.1235.2834.0835.0035.0013,433,002
Dec 4, 202433.5035.2833.3335.0235.025,785,623
Dec 3, 202432.8234.4032.8034.0434.049,684,023
Dec 2, 202433.6034.2033.2033.4833.483,925,132
Nov 29, 202432.8634.3032.4633.6633.668,620,229
Nov 28, 202430.9233.8830.9232.9032.908,290,461
Nov 27, 202430.5031.6229.8231.1231.123,876,267
Nov 26, 202430.6831.5929.8231.2231.222,978,551
Nov 25, 202430.6031.4930.0030.9030.905,376,414
Nov 22, 202431.0031.2630.2430.6230.624,514,390
Nov 21, 202430.0030.9829.5830.7630.768,174,280
Nov 20, 202429.4229.9829.2029.6029.604,745,752
Nov 19, 202429.6830.3229.1029.6029.603,975,965
Nov 18, 202429.7030.4027.2829.6629.667,507,337
Nov 15, 202429.9231.0029.9230.0030.002,128,305
Nov 14, 202430.2031.3229.7730.9030.906,610,219
Nov 13, 202429.2230.4429.2229.9629.965,072,489
Nov 12, 202429.6030.4629.4230.0030.002,998,780
Nov 11, 202430.0231.5229.8029.9829.982,259,978
Nov 8, 202431.0031.7830.0030.4830.482,785,288
Nov 7, 202430.3031.7430.0230.2030.204,657,988
Nov 6, 202431.8032.2830.5830.9030.909,016,535
Nov 5, 202432.8033.3629.7030.9630.9614,436,062
Nov 4, 202430.7033.0030.6432.4232.4211,300,689
Nov 1, 202429.7031.6029.6030.6030.606,335,916
Oct 31, 202429.2230.3229.2229.6229.625,106,820
Oct 30, 202429.2030.0829.2029.4829.483,262,895
Oct 29, 202429.1029.9028.8429.2229.225,167,690
Oct 28, 202431.0031.4028.8229.6029.608,893,689
Oct 25, 202428.2831.4428.2030.2230.2211,962,631
Oct 24, 202428.4029.1827.9228.5228.529,029,802
Oct 23, 202429.1629.8027.4227.4227.427,128,052
Oct 22, 202428.6229.6028.5029.1829.186,829,087
Oct 21, 202429.8430.2828.5429.0029.0010,340,756
Oct 18, 202429.0032.6028.1029.2029.2014,336,409
Oct 17, 202430.7432.5830.4031.8831.881,859,017
Oct 16, 202430.4431.9630.0231.7431.741,745,153
Oct 15, 202430.0831.0430.0230.4230.421,701,793
Oct 14, 202431.3831.3830.1030.6030.601,645,008
Oct 11, 202431.0632.3030.9230.9230.921,901,299
Oct 10, 202431.0832.2831.0031.7231.721,260,338
Oct 9, 202430.9032.3630.9031.8631.861,500,663
Oct 8, 202431.4032.9831.2631.7831.781,904,142
Oct 7, 202432.4033.4031.5532.2632.261,940,835
Oct 4, 202434.3034.3031.2932.3032.302,625,637
Oct 3, 202430.4434.2429.3233.0033.005,500,730
Oct 2, 202429.1030.2229.1030.1430.141,536,311
Oct 1, 202429.8430.6029.4029.4829.481,626,619
Sep 30, 202430.0031.2629.0829.8429.842,442,108
Sep 27, 202428.6429.9628.3029.7629.762,898,963
Sep 26, 202428.9029.7628.3028.8828.881,929,494
Sep 25, 202429.0429.4028.5628.5828.581,616,221
Sep 24, 202428.1229.0028.1229.0029.001,190,389
Sep 23, 202428.2028.9027.6228.7828.781,435,118
Sep 20, 202428.4029.5028.2228.5028.502,416,106
Sep 19, 202428.2029.4628.0229.3229.321,692,068
Sep 18, 202428.0028.9028.0028.4828.481,134,143
Sep 17, 202428.7629.9828.0228.7628.761,968,850
Sep 16, 202428.2029.9828.2029.1029.101,518,757
Sep 13, 202428.1029.6028.1029.6029.60807,330
Sep 12, 202428.0028.8827.7228.5628.561,282,552
Sep 11, 202428.3029.3227.4528.2028.202,995,215
Sep 10, 202430.2030.4828.5028.5428.541,698,643
Sep 9, 202429.5030.2029.3529.7029.70677,880
Sep 6, 202430.4231.5029.1729.2429.243,635,268
Sep 5, 202428.0031.4827.6230.7430.748,601,313
Sep 4, 202428.0228.3627.8828.1828.181,421,714
Sep 3, 202427.4028.5827.4028.3828.381,563,131
Sep 2, 202427.4228.4827.0228.2628.262,318,791
Aug 30, 202427.8028.3927.2828.0228.021,143,564
Aug 29, 202427.8628.2027.5027.7427.742,387,523
Aug 28, 202428.1028.6027.8828.0028.005,299,596
Aug 27, 202428.0028.6028.0028.4228.421,446,244
Aug 23, 202428.5428.7827.9028.5828.581,383,173
Aug 22, 202428.3028.8028.2028.4828.48967,470
Aug 21, 202427.8828.6427.8828.6428.64983,093
Aug 20, 202428.7028.9627.9028.0228.022,212,876
Aug 19, 202428.2028.7627.6228.3028.301,653,168
Aug 16, 202428.0029.2028.0028.5028.501,413,616
Aug 15, 202428.0029.0828.0028.5428.542,434,692
Aug 14, 202428.0028.6228.0028.1628.162,403,365
Aug 13, 202428.0028.5627.8228.2428.241,985,488
Aug 12, 202428.0028.6927.8027.8227.8210,181,590
Aug 9, 202427.9028.8027.5228.3028.302,389,395
Aug 8, 202428.0229.0027.6427.9227.923,315,481
Aug 7, 202428.0029.1428.0028.2228.225,249,166
Aug 6, 202427.4428.6627.2328.2228.225,703,178
Aug 5, 202428.5028.5026.4827.3827.389,923,710
Aug 2, 202432.1432.1428.5628.8628.869,461,326
Aug 1, 202432.2632.9831.3831.5631.563,719,536
Jul 31, 202434.3234.3232.0432.3032.307,145,662
Jul 30, 202434.1434.8833.0033.9233.926,419,220
Jul 29, 202434.0435.0634.0234.2634.261,574,439
Jul 26, 202434.7235.4434.0434.5034.503,224,702
Jul 25, 202434.9035.5034.0235.4435.442,732,343
Jul 24, 202435.4635.4634.1634.7034.70883,687
Jul 23, 202435.1435.5034.1034.6434.641,279,837
Jul 22, 202434.1035.4834.1035.0635.061,683,177
Jul 19, 202435.0035.4834.2034.3434.343,519,907
Jul 18, 202434.5435.4834.5234.9834.981,861,677
Jul 17, 202434.5035.4834.5035.1435.146,818,677
Jul 16, 202434.5035.4834.5035.0035.002,128,443
Jul 15, 202434.5035.7834.5034.8834.886,235,360
Jul 12, 202435.0036.2834.5235.1235.121,963,418
Jul 11, 202435.1436.0834.7235.3635.363,284,566
Jul 10, 202435.1236.4034.8635.4035.401,806,341
Jul 9, 202435.2036.4235.0835.6035.602,829,545
Jul 8, 202434.0836.0234.0836.0236.023,811,306
Jul 5, 202434.2035.3834.2034.7034.701,453,385
Jul 4, 202434.5035.2434.2434.2634.261,533,397
Jul 3, 202434.3435.3834.1034.9034.902,445,666
Jul 2, 202434.0035.1834.0035.0035.001,284,608
Jul 1, 202434.0235.1834.0234.7434.74954,272
Jun 28, 202434.0235.3034.0234.4034.401,130,194
Jun 27, 202434.0235.6034.0234.5434.54797,313
Jun 26, 202434.0035.5834.0034.9034.90953,501
Jun 25, 202434.1035.7234.0834.4434.441,638,569
Jun 24, 202434.6035.5834.1035.3235.322,408,049
Jun 21, 202435.3835.3834.1034.4034.403,402,308
Jun 20, 202434.0435.1034.0435.0635.061,327,212
Jun 19, 202434.1035.0033.5234.5434.542,272,675
Jun 18, 202433.9834.7033.1434.2234.221,325,394
Jun 17, 202433.8434.1832.8833.9633.961,969,875

Related Tickers

ASC.L ASOS Plc
311.75
+1.38%
 
THG.L THG Plc
25.28
-0.71%
 
DROOF Deliveroo plc
2.3000
-1.08%
 
ROO.L Deliveroo plc
175.50
-0.23%
 
IPW iPower Inc.
0.6641
-6.19%
 
QVCGA QVC Group Inc.
3.1400
-4.85%
 
MPNGY Meituan
34.90
-3.72%
 
BBTT Btab Ecommerce Group, Inc.
0.1400
0.00%
 
301381.SZ Sailvan Times Co., Ltd.
19.96
+0.91%
 
DSNO.ST Desenio Group AB (publ)
0.1190
-4.42%