boohoo group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	27.75	29.50	26.00	28.75	28.75	4.17%	42,557,100
Dec 4, 2025	22.75	27.60	22.00	27.60	27.60	20.00%	30,931,510
Dec 3, 2025	23.75	24.00	21.80	23.00	23.00	-3.16%	9,867,459
Dec 2, 2025	23.75	27.00	23.50	23.75	23.75	-0.63%	20,290,670
Dec 1, 2025	23.00	23.90	22.00	23.90	23.90	3.91%	14,483,866
Nov 28, 2025	18.90	27.00	18.80	23.00	23.00	25.68%	43,612,080
Nov 27, 2025	11.75	18.30	11.60	18.30	18.30	57.76%	44,289,790
Nov 26, 2025	10.55	11.60	10.40	11.60	11.60	10.48%	4,232,381
Nov 25, 2025	10.65	10.70	10.30	10.50	10.50	0.96%	2,072,252
Nov 24, 2025	11.45	11.60	10.40	10.40	10.40	-7.96%	1,895,831
Nov 21, 2025	12.00	12.00	11.30	11.30	11.30	-6.30%	3,331,196
Nov 20, 2025	12.35	12.40	11.80	12.06	12.06	-2.35%	1,745,198
Nov 19, 2025	12.75	12.80	12.30	12.35	12.35	-1.20%	2,443,290
Nov 18, 2025	13.05	13.20	12.50	12.50	12.50	-4.58%	2,043,240
Nov 17, 2025	13.25	13.40	13.10	13.10	13.10	-1.13%	1,492,638
Nov 14, 2025	13.10	13.40	13.00	13.25	13.25	0.38%	3,017,214
Nov 13, 2025	13.00	13.20	12.80	13.20	13.20	1.54%	2,993,018
Nov 12, 2025	13.00	13.20	12.80	13.00	13.00	4.67%	2,158,025
Nov 11, 2025	12.85	13.30	12.42	12.42	12.42	-3.72%	3,159,029
Nov 10, 2025	12.65	13.00	12.40	12.90	12.90	1.98%	2,756,895
Nov 7, 2025	12.60	12.90	12.40	12.65	12.65	1.20%	3,113,031
Nov 6, 2025	11.90	12.80	11.60	12.50	12.50	5.04%	7,917,553
Nov 5, 2025	11.90	12.20	11.60	11.90	11.90	-0.83%	1,110,910
Nov 4, 2025	11.90	12.20	11.60	12.00	12.00	-	1,229,323
Nov 3, 2025	12.05	12.58	11.60	12.00	12.00	-	3,182,142
Oct 31, 2025	12.25	12.30	12.00	12.00	12.00	-2.04%	2,381,082
Oct 30, 2025	12.35	12.50	12.20	12.25	12.25	-0.41%	976,496
Oct 29, 2025	12.70	13.00	11.80	12.30	12.30	-3.15%	5,772,322
Oct 28, 2025	13.40	13.50	12.61	12.70	12.70	-5.93%	3,953,487
Oct 27, 2025	13.50	13.60	13.30	13.50	13.50	-	848,971
Oct 24, 2025	13.50	13.60	13.20	13.50	13.50	0.75%	2,163,588
Oct 23, 2025	13.05	14.10	13.00	13.40	13.40	2.29%	11,140,600
Oct 22, 2025	12.25	13.10	12.00	13.10	13.10	8.26%	5,848,693
Oct 21, 2025	11.90	12.40	11.80	12.10	12.10	1.68%	2,804,347
Oct 20, 2025	11.90	12.00	11.80	11.90	11.90	-1.98%	1,778,920
Oct 17, 2025	11.85	12.14	11.80	12.14	12.14	2.02%	2,457,691
Oct 16, 2025	11.85	12.00	11.80	11.90	11.90	0.85%	4,641,173
Oct 15, 2025	11.85	12.00	11.60	11.80	11.80	2.61%	4,858,269
Oct 14, 2025	11.90	12.00	11.50	11.50	11.50	-2.54%	2,757,362
Oct 13, 2025	12.10	12.50	11.70	11.80	11.80	3.15%	5,295,515
Oct 10, 2025	11.98	12.48	11.26	11.44	11.44	-5.14%	2,479,666
Oct 9, 2025	12.00	12.50	12.00	12.06	12.06	-0.82%	3,002,759
Oct 8, 2025	12.70	13.05	12.02	12.16	12.16	-6.03%	3,423,664
Oct 7, 2025	12.34	13.00	12.12	12.94	12.94	1.41%	2,288,881
Oct 6, 2025	12.30	13.30	12.30	12.76	12.76	1.11%	6,977,847
Oct 3, 2025	11.80	12.66	11.70	12.62	12.62	9.55%	15,423,070
Oct 2, 2025	11.98	11.98	11.26	11.52	11.52	-1.87%	61,308,720
Oct 1, 2025	11.98	11.98	11.68	11.74	11.74	-1.18%	2,094,111
Sep 30, 2025	12.10	12.26	11.72	11.88	11.88	-1.82%	4,040,423
Sep 29, 2025	12.24	12.58	12.04	12.10	12.10	-1.94%	3,272,593