Boohoo Group

DEBS
🏛️ uk →
12.16
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 32.50 33.12 32.50 32.81 136.0K
08:01 33.18 33.36 32.92 33.22 43.5K
08:02 33.00 33.00 32.50 32.50 303.9K
08:03 32.50 32.60 32.42 32.42 71.3K
08:04 32.58 32.58 32.40 32.58 44.0K
08:05 32.34 32.40 32.20 32.40 65.3K
08:06 32.48 32.48 32.10 32.38 31.0K
08:07 32.14 32.38 32.14 32.27 39.4K
08:08 32.40 32.40 32.16 32.16 13.0K
08:09 32.15 32.16 31.90 31.90 133.7K
08:10 32.01 32.01 31.80 32.00 286.3K
08:11 32.06 32.06 32.06 32.06 5.6K
08:13 32.07 32.36 32.06 32.06 26.0K
08:15 32.25 32.25 32.04 32.04 103.3K
08:21 32.06 32.06 32.06 32.06 1.2K
08:22 31.98 31.98 31.88 31.88 38.3K
08:24 31.88 31.88 31.88 31.88 31.4K
08:28 31.98 31.98 31.98 31.98 31.2K
08:29 32.14 32.14 32.14 32.14 3.9K
08:30 32.03 32.12 32.03 32.12 46.7K
08:31 31.92 31.92 31.80 31.80 35.3K
08:32 31.80 31.80 31.80 31.80 3.3K
08:35 32.20 32.20 31.90 31.90 15.8K
08:36 31.80 31.80 31.80 31.80 2.7K
08:37 32.07 32.07 32.07 32.07 0.0K
08:39 32.05 32.06 32.05 32.06 0.1K
08:43 31.90 31.90 31.90 31.90 9.5K
08:44 32.24 32.24 31.90 31.90 10.2K
08:46 31.90 31.90 31.90 31.90 9.0K
08:49 31.90 31.90 31.88 31.88 19.3K
08:50 31.88 31.88 31.86 31.86 5.7K
08:51 31.84 31.84 31.84 31.84 9.2K
08:52 31.82 31.82 31.82 31.82 2.5K
08:53 31.84 31.84 31.84 31.84 7.9K
08:55 31.80 31.80 31.62 31.68 106.2K
08:56 31.70 31.70 31.61 31.61 13.5K
08:57 31.60 31.80 31.49 31.80 76.0K
08:58 31.70 31.70 31.70 31.70 9.8K
08:59 31.82 31.82 31.50 31.50 5.2K
09:00 31.89 31.89 31.89 31.89 0.1K
09:02 31.96 31.96 31.54 31.68 12.2K
09:03 31.58 31.58 31.58 31.58 3.2K
09:04 31.82 31.82 31.82 31.82 6.2K
09:05 31.61 31.61 31.56 31.56 5.5K
09:07 31.50 31.52 31.44 31.44 38.6K
09:08 31.45 31.45 31.40 31.40 25.2K
09:09 31.36 31.95 31.36 31.40 146.8K
09:11 31.59 31.59 31.59 31.59 3.0K
09:12 31.40 31.62 31.40 31.62 4.2K
09:13 31.40 31.40 31.40 31.40 2.7K
09:14 31.43 31.43 31.43 31.43 0.0K
09:15 31.42 31.42 31.42 31.42 1.0K
09:16 31.55 31.55 31.55 31.55 0.0K
09:19 31.42 31.42 31.42 31.42 4.3K
09:22 31.38 31.54 31.38 31.54 29.4K
09:23 31.60 31.60 31.41 31.41 16.8K
09:27 31.64 31.64 31.42 31.42 8.2K
09:28 31.42 31.42 31.42 31.42 5.9K
09:31 31.42 31.42 31.42 31.42 49.9K
09:32 31.42 31.42 31.42 31.42 40.0K
09:35 31.44 31.44 31.22 31.40 196.5K
09:36 31.22 31.22 31.22 31.22 3.2K
09:37 31.37 31.42 31.34 31.34 17.2K
09:38 31.50 31.50 31.50 31.50 33.4K
09:44 31.50 31.50 31.50 31.50 29.1K
09:49 31.42 31.42 31.38 31.40 18.8K
09:50 31.39 31.58 31.36 31.36 35.6K
09:52 31.33 31.33 31.20 31.20 39.0K
09:53 31.39 31.39 31.04 31.27 11.8K
09:55 31.27 31.27 31.02 31.02 5.5K
09:56 31.34 31.34 31.34 31.34 3.7K
09:57 31.16 31.16 31.16 31.16 6.0K
09:58 31.18 31.18 31.04 31.04 28.5K
09:59 31.02 31.02 31.00 31.00 9.5K
10:00 31.03 31.03 31.03 31.03 0.0K
10:01 31.03 31.18 31.03 31.18 0.0K
10:02 31.03 31.03 31.03 31.03 0.0K
10:03 31.18 31.18 31.03 31.03 0.0K
10:04 31.03 31.24 31.03 31.03 2.7K
10:05 30.80 30.92 30.80 30.91 109.1K
10:06 30.98 30.98 30.86 30.86 7.1K
10:07 31.03 31.03 31.03 31.03 3.2K
10:09 31.04 31.04 31.04 31.04 3.7K
10:10 30.86 30.86 30.86 30.86 7.5K
10:13 31.04 31.04 31.04 31.04 4.3K
10:14 30.82 30.82 30.82 30.82 4.8K
10:15 30.78 30.79 30.78 30.79 20.2K
10:17 30.76 30.76 30.76 30.76 0.2K
10:21 30.96 30.96 30.96 30.96 0.6K
10:26 30.74 30.94 30.64 30.64 21.7K
10:27 30.60 30.65 30.60 30.65 24.5K
10:30 30.62 30.62 30.62 30.62 16.3K
10:33 30.64 30.64 30.64 30.64 0.1K
10:36 30.78 30.78 30.78 30.78 6.2K
10:37 30.84 30.84 30.84 30.84 10.1K
10:44 30.72 30.72 30.72 30.72 31.7K
10:45 30.72 30.72 30.42 30.42 134.3K
10:46 30.40 30.40 30.40 30.40 19.0K
10:47 30.56 30.56 30.48 30.48 8.8K
10:48 30.58 30.61 30.58 30.60 49.2K
10:49 30.49 30.49 30.49 30.49 3.0K
10:50 30.42 30.56 30.42 30.56 5.9K
10:52 30.69 30.69 30.69 30.69 30.0K
10:55 30.60 30.62 30.52 30.52 9.4K
10:59 30.60 30.60 30.60 30.60 6.9K
11:04 30.48 30.56 30.42 30.56 16.8K
11:05 30.51 30.52 30.51 30.52 71.3K
11:06 30.40 30.40 30.40 30.40 7.5K
11:07 30.42 30.42 30.42 30.42 60.0K
11:08 30.34 30.46 30.34 30.46 2.5K
11:09 30.46 30.46 30.46 30.46 9.0K
11:10 30.39 30.39 30.39 30.39 3.5K
11:11 30.44 30.44 30.44 30.44 3.3K
11:12 30.44 30.44 30.44 30.44 2.1K
11:15 30.46 30.46 30.46 30.46 0.0K
11:16 30.41 30.41 30.41 30.41 6.0K
11:17 30.30 30.40 30.30 30.40 21.1K
11:18 30.40 30.40 30.40 30.40 0.0K
11:22 30.20 30.30 30.20 30.30 17.5K
11:24 30.32 30.32 30.12 30.30 37.3K
11:26 30.26 30.26 30.00 30.02 188.9K
11:27 30.08 30.08 30.06 30.06 4.3K
11:28 30.10 30.10 30.05 30.10 13.5K
11:29 30.10 30.10 30.10 30.10 5.7K
11:30 30.12 30.12 30.12 30.12 1.6K
11:31 30.08 30.08 30.08 30.08 5.9K
11:36 30.08 30.08 30.08 30.08 4.7K
11:37 30.10 30.10 30.10 30.10 1.8K
11:38 30.08 30.08 30.08 30.08 0.1K
11:39 30.13 30.26 30.13 30.26 19.6K
11:40 30.06 30.06 30.06 30.06 0.0K
11:41 30.09 30.18 30.00 30.00 39.6K
11:42 30.02 30.02 29.98 29.98 10.7K
11:44 29.99 29.99 29.92 29.92 35.4K
11:45 29.96 29.96 29.96 29.96 0.7K
11:47 30.03 30.03 29.90 29.90 15.8K
11:49 30.02 30.02 29.90 29.90 35.8K
11:50 30.06 30.06 29.90 30.00 50.2K
11:51 29.90 29.90 29.90 29.90 6.0K
11:52 30.06 30.06 30.01 30.04 53.1K
11:53 30.10 30.10 30.05 30.05 25.0K
11:54 30.12 30.22 30.10 30.22 7.7K
11:55 30.14 30.14 30.04 30.04 14.3K
11:57 30.00 30.00 30.00 30.00 10.0K
11:58 30.08 30.08 30.08 30.08 0.5K
11:59 29.98 29.98 29.98 29.98 5.5K
12:02 29.90 29.99 29.90 29.99 67.6K
12:04 29.90 29.90 29.90 29.90 0.2K
12:05 29.90 29.96 29.90 29.96 27.1K
12:08 29.99 29.99 29.99 29.99 1.2K
12:09 30.00 30.05 30.00 30.05 63.9K
12:10 30.06 30.06 30.06 30.06 2.5K
12:11 30.15 30.15 30.15 30.15 8.5K
12:12 30.32 30.32 30.08 30.10 87.7K
12:13 30.02 30.02 30.00 30.00 117.0K
12:15 29.92 30.08 29.92 30.08 9.2K
12:20 29.92 30.00 29.88 29.95 138.6K
12:21 30.00 30.00 30.00 30.00 29.2K
12:22 30.04 30.04 30.04 30.04 0.7K
12:27 30.01 30.01 30.01 30.01 3.3K
12:28 30.01 30.01 29.94 29.94 12.9K
12:30 29.86 29.90 29.86 29.86 187.3K
12:31 29.90 30.04 29.90 30.04 30.2K
12:34 29.86 30.02 29.86 30.02 37.4K
12:37 30.02 30.02 29.88 29.88 121.0K
12:38 29.94 29.94 29.90 29.90 455.0K
12:41 30.00 30.00 29.98 29.98 75.0K
12:42 29.90 29.90 29.90 29.90 15.0K
12:43 29.90 29.90 29.78 29.78 482.8K
12:44 29.76 29.81 29.70 29.81 143.4K
12:45 29.70 29.78 29.70 29.78 201.9K
12:46 29.77 29.86 29.77 29.86 33.3K
12:47 29.89 29.94 29.84 29.84 94.1K
12:48 29.90 29.90 29.90 29.90 7.1K
12:49 29.82 29.90 29.80 29.90 17.4K
12:50 29.92 29.92 29.92 29.92 3.6K
12:51 29.96 29.96 29.96 29.96 2.0K
12:52 29.84 29.94 29.80 29.94 30.0K
12:54 29.85 29.94 29.82 29.94 1,061.1K
12:55 29.86 29.93 29.86 29.93 33.9K
12:56 29.80 29.88 29.80 29.80 101.5K
12:57 29.80 29.80 29.80 29.80 10.0K
12:58 29.80 30.19 29.80 29.84 214.2K
12:59 29.90 29.90 29.90 29.90 0.1K
13:00 29.90 29.90 29.90 29.90 73.1K
13:03 29.80 29.80 29.80 29.80 0.0K
13:04 29.90 29.90 29.90 29.90 3.5K
13:05 29.90 29.90 29.90 29.90 96.5K
13:06 29.96 29.96 29.96 29.96 18.8K
13:09 30.00 30.00 30.00 30.00 0.8K
13:14 30.00 30.00 30.00 30.00 150.0K
13:15 30.04 30.28 30.04 30.28 10.3K
13:17 30.03 30.03 30.03 30.03 3.8K
13:20 30.20 30.32 30.20 30.32 24.4K
13:21 30.70 30.70 30.70 30.70 0.0K
13:22 30.42 30.76 30.42 30.53 68.2K
13:23 30.70 30.70 30.60 30.60 12.0K
13:24 30.70 30.70 30.54 30.54 2.0K
13:25 30.70 30.70 30.70 30.70 25.9K
13:26 30.56 30.56 30.56 30.56 0.0K
13:27 30.64 30.64 30.64 30.64 25.9K
13:28 30.64 30.64 30.60 30.60 25.0K
13:29 30.60 30.70 30.60 30.70 16.6K
13:30 30.70 30.80 30.70 30.80 7.1K
13:31 30.77 30.77 30.69 30.69 11.5K
13:32 30.88 30.88 30.85 30.88 18.3K
13:33 30.79 30.98 30.79 30.98 98.4K
13:34 30.80 30.80 30.80 30.80 9.7K
13:35 31.08 31.08 30.84 30.84 14.6K
13:36 31.06 31.06 30.92 30.92 7.7K
13:38 30.97 30.97 30.92 30.92 1,008.0K
13:39 30.92 31.08 30.92 31.08 26.7K
13:40 31.00 31.00 30.90 30.90 55.0K
13:41 30.90 30.93 30.80 30.80 26.5K
13:42 30.80 31.00 30.80 31.00 103.2K
13:43 30.90 30.90 30.90 30.90 15.0K
13:44 30.66 30.90 30.66 30.90 113.6K
13:45 30.92 30.92 30.85 30.85 28.3K
13:47 30.84 30.84 30.84 30.84 3.9K
13:50 30.82 30.92 30.82 30.92 10.8K
13:51 30.73 30.73 30.62 30.62 15.0K
13:55 30.71 30.71 30.71 30.71 67.6K
13:56 30.86 30.88 30.86 30.88 15.1K
13:57 30.92 30.96 30.92 30.96 5.3K
13:58 31.00 31.28 31.00 31.20 258.6K
13:59 31.20 31.20 31.10 31.10 40.5K
14:00 31.10 31.20 31.10 31.18 104.0K
14:01 31.30 31.30 31.27 31.27 8.9K
14:02 31.16 31.28 31.14 31.14 32.9K
14:03 31.14 31.28 31.14 31.28 3.3K
14:04 31.28 31.28 31.14 31.16 6.3K
14:05 31.16 31.16 31.16 31.16 5.0K
14:07 31.14 31.14 31.12 31.12 40.1K
14:08 31.28 31.38 31.08 31.10 74.3K
14:09 31.28 31.28 31.10 31.28 7.6K
14:10 31.21 31.21 31.21 31.21 0.7K
14:12 31.20 31.30 31.16 31.16 45.2K
14:13 31.30 31.30 31.30 31.30 8.1K
14:14 31.24 31.24 31.24 31.24 0.8K
14:15 31.48 31.50 31.18 31.18 16.8K
14:16 31.68 31.68 31.68 31.68 0.2K
14:18 31.32 31.60 31.29 31.60 9.3K
14:20 31.58 31.60 31.52 31.52 11.3K
14:23 31.40 31.58 31.40 31.58 19.7K
14:25 31.33 31.33 31.33 31.33 271.8K
14:28 31.36 31.36 31.36 31.36 22.3K
14:29 31.26 31.31 31.26 31.31 0.1K
14:30 31.52 31.54 31.52 31.54 1.8K
14:31 31.50 31.50 31.28 31.28 12.8K
14:33 31.26 31.26 31.26 31.26 8.8K
14:34 31.40 31.40 31.40 31.40 0.0K
14:35 31.32 31.50 31.28 31.50 6.0K
14:38 31.45 31.45 31.34 31.34 9.8K
14:41 31.30 31.60 31.30 31.44 48.9K
14:44 31.32 31.35 31.32 31.35 5.9K
14:46 31.30 31.48 31.30 31.32 7.7K
14:52 31.44 31.44 31.30 31.30 2.4K
14:54 31.28 31.28 31.28 31.28 3.6K
14:55 31.32 31.44 31.32 31.44 12.1K
14:56 31.32 31.32 31.32 31.32 60.0K
14:59 31.44 31.44 31.26 31.26 3.5K
15:01 31.31 31.31 31.31 31.31 0.0K
15:02 31.28 31.28 31.28 31.28 0.0K
15:03 31.33 31.33 31.33 31.33 0.0K
15:04 31.44 31.44 31.30 31.30 7.1K
15:07 31.32 31.32 31.32 31.32 4.9K
15:08 31.30 31.30 31.30 31.30 1.1K
15:10 31.28 31.44 31.28 31.44 4.3K
15:12 31.43 31.43 31.30 31.30 1.3K
15:13 31.44 31.44 31.30 31.30 2.3K
15:14 31.30 31.30 31.30 31.30 4.1K
15:15 31.28 31.28 31.20 31.20 109.8K
15:16 31.24 31.24 31.24 31.24 3.3K
15:17 31.22 31.22 31.22 31.22 100.0K
15:18 31.22 31.48 31.22 31.48 424.3K
15:19 31.27 31.27 31.27 31.27 0.2K
15:25 31.34 31.34 31.34 31.34 5.6K
15:33 31.50 31.50 31.50 31.50 6.6K
15:37 31.32 31.32 31.32 31.32 102.6K
15:38 31.30 31.30 31.04 31.04 70.9K
15:39 31.09 31.09 31.09 31.09 0.0K
15:40 31.22 31.22 31.14 31.14 0.5K
15:41 31.19 31.19 31.14 31.14 2.1K
15:42 31.14 31.14 31.10 31.10 25.7K
15:47 31.04 31.06 31.00 31.00 44.2K
15:48 31.09 31.09 30.92 30.92 63.6K
15:49 30.90 30.98 30.90 30.98 2.5K
15:50 30.98 31.00 30.86 31.00 90.8K
15:51 30.96 30.96 30.96 30.96 35.5K
15:54 31.01 31.01 31.01 31.01 7.5K
15:55 31.06 31.06 31.06 31.06 0.0K
15:56 30.94 30.94 30.94 30.94 8.2K
15:59 31.00 31.00 31.00 31.00 35.5K
16:00 30.96 30.96 30.96 30.96 0.0K
16:01 30.94 30.94 30.92 30.92 73.0K
16:02 31.00 31.00 30.95 30.96 73.6K
16:03 30.96 30.96 30.96 30.96 20.9K
16:04 30.94 30.96 30.94 30.95 8.0K
16:05 31.00 31.00 31.00 31.00 22.4K
16:09 30.99 30.99 30.94 30.94 40.8K
16:10 30.84 30.84 30.84 30.84 4.1K
16:11 31.00 31.00 31.00 31.00 0.4K
16:13 31.02 31.12 31.02 31.12 19.4K
16:14 31.10 31.10 31.10 31.10 2.4K
16:15 31.00 31.11 31.00 31.11 500.3K
16:17 31.05 31.05 30.98 31.04 50.5K
16:18 30.98 30.98 30.98 30.98 37.8K
16:22 31.00 31.00 30.98 30.98 29.4K
16:25 31.00 31.00 31.00 31.00 1.0K
16:26 31.08 31.08 31.08 31.08 0.1K
16:28 31.08 31.08 31.08 31.08 15.9K
16:35 30.96 30.96 30.96 30.96 1,063.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available