Boohoo Group

DEBS
🏛️ uk →
12.94
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 30.40 30.98 30.40 30.98 259.2K
08:01 30.92 30.92 30.70 30.78 159.6K
08:02 30.94 30.94 30.60 30.60 140.0K
08:03 30.50 30.50 30.50 30.50 161.9K
08:04 30.20 30.20 29.84 30.13 169.3K
08:05 29.94 30.12 29.94 30.12 28.6K
08:06 30.09 30.09 30.09 30.09 5.0K
08:07 30.10 30.26 30.04 30.08 19.8K
08:08 30.00 30.12 30.00 30.12 2.9K
08:09 30.12 30.18 30.12 30.18 4.3K
08:10 30.01 30.26 29.90 30.00 45.2K
08:11 30.02 30.10 30.02 30.10 4.2K
08:12 30.10 30.10 30.10 30.10 4.7K
08:13 30.14 30.16 30.14 30.16 4.0K
08:14 29.98 30.03 29.98 30.03 6.7K
08:15 30.16 30.28 30.16 30.28 44.8K
08:19 30.04 30.04 29.98 29.98 2.6K
08:21 30.00 30.10 29.98 30.10 61.6K
08:22 30.17 30.17 30.17 30.17 0.1K
08:23 30.09 30.09 30.09 30.09 6.6K
08:26 29.98 29.98 29.98 29.98 2.7K
08:35 30.04 30.04 30.00 30.00 19.7K
08:36 30.00 30.00 30.00 30.00 7.0K
08:39 30.00 30.00 30.00 30.00 2.0K
08:42 30.16 30.30 30.16 30.30 77.8K
08:44 30.28 30.28 30.28 30.28 63.8K
08:47 30.20 30.20 30.20 30.20 12.0K
08:48 30.08 30.08 30.08 30.08 11.2K
08:50 30.06 30.06 30.06 30.06 65.6K
08:53 30.50 30.50 30.50 30.50 0.0K
08:55 30.14 30.14 30.14 30.14 6.3K
08:57 30.13 30.13 30.13 30.13 0.1K
08:59 30.12 30.14 30.06 30.14 9.8K
09:04 30.14 30.14 30.14 30.14 1.1K
09:10 30.13 30.13 30.13 30.13 5.0K
09:12 30.08 30.08 30.06 30.06 38.4K
09:15 30.11 30.11 30.11 30.11 0.0K
09:19 30.08 30.08 30.00 30.00 36.5K
09:22 30.03 30.03 30.03 30.03 30.4K
09:23 30.14 30.14 30.14 30.14 11.9K
09:25 30.00 30.04 29.94 29.98 90.7K
09:26 29.98 30.00 29.98 30.00 70.2K
09:27 30.02 30.02 30.01 30.01 13.2K
09:31 30.00 30.00 30.00 30.00 304.2K
09:32 29.92 29.98 29.92 29.98 35.4K
09:34 30.00 30.00 29.88 29.88 8.4K
09:40 30.00 30.00 30.00 30.00 5.4K
09:41 29.86 29.86 29.86 29.86 13.0K
09:42 29.93 29.93 29.78 29.78 0.0K
09:44 29.93 29.93 29.93 29.93 0.3K
09:54 29.81 29.81 29.81 29.81 1.7K
09:59 29.91 29.91 29.91 29.91 0.1K
10:00 29.77 29.77 29.77 29.77 0.1K
10:01 29.82 29.91 29.78 29.78 1.6K
10:02 29.91 29.91 29.91 29.91 0.0K
10:03 29.78 29.78 29.78 29.78 1.7K
10:04 29.91 29.91 29.91 29.91 0.1K
10:05 29.91 29.91 29.91 29.91 0.0K
10:07 29.78 29.78 29.78 29.78 0.0K
10:08 29.82 29.82 29.82 29.82 1.0K
10:11 29.92 30.00 29.92 30.00 55.8K
10:12 29.99 29.99 29.99 29.99 1.0K
10:13 29.94 29.94 29.94 29.94 18.4K
10:19 30.04 30.04 30.04 30.04 12.8K
10:20 30.06 30.06 29.96 29.96 8.3K
10:21 29.94 29.94 29.94 29.94 4.1K
10:23 29.96 29.96 29.96 29.96 50.1K
10:27 29.99 29.99 29.99 29.99 3.3K
10:29 29.95 29.95 29.95 29.95 2.5K
10:32 29.95 29.95 29.95 29.95 1.1K
10:34 30.02 30.04 30.02 30.04 38.2K
10:40 30.07 30.07 30.07 30.07 11.5K
10:46 30.07 30.07 30.07 30.07 15.0K
10:53 30.13 30.13 30.13 30.13 0.3K
11:07 30.10 30.10 30.10 30.10 9.2K
11:12 30.30 30.30 30.30 30.30 18.2K
11:13 30.28 30.28 30.28 30.28 16.8K
11:17 30.28 30.28 30.28 30.28 8.5K
11:18 30.35 30.35 30.35 30.35 5.0K
11:20 30.35 30.35 30.35 30.35 2.5K
11:23 30.46 30.46 30.46 30.46 3.0K
11:26 30.32 30.32 30.32 30.32 0.0K
11:29 30.32 30.43 30.26 30.43 24.4K
11:32 30.56 30.56 30.56 30.56 10.0K
11:33 30.46 30.46 30.46 30.46 0.0K
11:40 30.41 30.41 30.41 30.41 40.0K
11:52 30.46 30.70 30.36 30.36 75.5K
11:53 30.60 30.60 30.60 30.60 3.1K
11:57 30.60 30.64 30.60 30.64 18.9K
11:59 30.65 30.65 30.65 30.65 5.0K
12:02 30.80 30.80 30.80 30.80 3.3K
12:03 30.69 30.69 30.69 30.69 2.4K
12:08 30.90 30.90 30.90 30.90 1.3K
12:09 30.68 30.68 30.68 30.68 30.0K
12:15 30.73 30.94 30.73 30.94 49.6K
12:17 30.77 30.77 30.77 30.77 25.0K
12:18 30.85 30.85 30.85 30.85 1.7K
12:19 30.89 30.89 30.89 30.89 5.0K
12:20 30.85 30.85 30.85 30.85 16.2K
12:21 30.98 30.98 30.98 30.98 86.6K
12:23 30.82 30.82 30.82 30.82 12.5K
12:24 30.84 30.86 30.84 30.86 31.4K
12:26 30.86 30.86 30.82 30.82 48.4K
12:27 30.96 30.96 30.96 30.96 48.4K
12:28 31.00 31.00 31.00 31.00 34.1K
12:29 30.94 30.94 30.94 30.94 30.0K
12:34 31.07 31.07 30.94 30.94 89.0K
12:35 30.96 30.96 30.92 30.92 15.7K
12:36 30.98 31.15 30.98 31.11 9.7K
12:37 30.99 30.99 30.99 30.99 0.0K
12:39 30.94 31.09 30.90 30.97 36.4K
12:40 30.98 31.00 30.98 31.00 2.6K
12:41 31.00 31.00 31.00 31.00 7.1K
12:42 31.00 31.04 30.98 30.98 24.2K
12:43 30.96 30.96 30.96 30.96 0.0K
12:44 30.99 30.99 30.99 30.99 20.0K
12:45 30.96 31.02 30.96 31.02 2.8K
12:46 31.02 31.02 30.96 30.96 0.7K
12:47 31.00 31.00 31.00 31.00 25.3K
12:52 31.02 31.02 31.02 31.02 0.3K
12:53 31.06 31.06 31.06 31.06 27.3K
12:54 31.06 31.06 31.06 31.06 60.1K
12:55 31.06 31.32 31.00 31.00 64.1K
12:56 31.02 31.02 30.94 30.94 37.9K
12:59 30.96 30.96 30.91 30.91 0.3K
13:02 30.74 30.74 30.74 30.74 2.0K
13:03 30.79 30.79 30.79 30.79 1.1K
13:08 30.86 30.86 30.74 30.74 17.0K
13:10 30.79 30.79 30.79 30.79 29.5K
13:11 30.96 30.96 30.96 30.96 0.0K
13:13 30.72 30.72 30.72 30.72 0.2K
13:16 30.88 30.88 30.88 30.88 0.3K
13:17 30.74 30.74 30.74 30.74 1.5K
13:19 30.74 30.74 30.74 30.74 5.9K
13:22 30.71 30.71 30.71 30.71 84.2K
13:24 30.67 30.67 30.67 30.67 26.1K
13:30 30.90 30.90 30.70 30.70 0.1K
13:31 30.62 30.62 30.62 30.62 40.0K
13:33 30.67 30.82 30.67 30.82 14.9K
13:35 30.62 30.62 30.62 30.62 0.0K
13:36 30.90 30.90 30.90 30.90 2.7K
13:38 30.66 30.66 30.66 30.66 8.8K
13:39 30.66 30.66 30.66 30.66 33.7K
13:40 30.58 30.62 30.58 30.62 56.3K
13:41 30.68 30.68 30.65 30.65 31.5K
13:42 30.65 30.65 30.65 30.65 26.0K
13:45 30.65 30.65 30.65 30.65 3.2K
13:46 30.63 30.63 30.63 30.63 5.0K
13:53 30.63 30.63 30.63 30.63 3.0K
13:55 30.54 30.60 30.46 30.55 132.9K
13:56 30.59 30.59 30.59 30.59 5.2K
13:58 30.52 30.52 30.52 30.52 8.3K
13:59 30.61 30.61 30.61 30.61 0.1K
14:02 30.61 30.61 30.61 30.61 0.3K
14:03 30.65 30.65 30.65 30.65 498.7K
14:04 30.63 30.63 30.63 30.63 1.6K
14:05 30.63 30.63 30.63 30.63 0.3K
14:07 30.66 30.66 30.66 30.66 0.1K
14:08 30.52 30.52 30.52 30.52 0.5K
14:12 30.59 30.59 30.59 30.59 3.5K
14:13 30.63 30.63 30.48 30.48 29.8K
14:14 30.61 30.61 30.59 30.59 7.5K
14:15 30.57 30.57 30.57 30.57 10.6K
14:16 30.59 30.59 30.59 30.59 1.0K
14:18 30.59 30.59 30.59 30.59 8.9K
14:20 30.61 30.61 30.58 30.58 5.1K
14:24 30.61 30.61 30.61 30.61 1.6K
14:25 30.68 30.68 30.68 30.68 498.7K
14:27 30.58 30.58 30.58 30.58 79.4K
14:28 30.58 30.58 30.58 30.58 0.4K
14:29 30.58 30.58 30.58 30.58 1.3K
14:31 30.58 30.61 30.50 30.50 2.5K
14:34 30.58 30.64 30.58 30.64 25.0K
14:41 30.58 30.58 30.58 30.58 0.9K
14:46 30.60 30.60 30.60 30.60 0.8K
14:47 30.63 30.63 30.60 30.60 27.5K
14:48 30.66 30.90 30.66 30.90 40.0K
14:51 30.85 30.85 30.85 30.85 5.0K
14:58 30.90 30.90 30.90 30.90 0.0K
14:59 30.91 30.91 30.91 30.91 32.3K
15:00 30.81 30.81 30.81 30.81 8.6K
15:01 30.78 30.78 30.74 30.74 3.9K
15:02 31.00 31.00 30.98 30.98 282.9K
15:03 31.08 31.08 31.08 31.08 5.6K
15:04 31.06 31.06 30.98 31.03 13.1K
15:05 30.98 30.98 30.98 30.98 0.0K
15:06 30.94 30.94 30.94 30.94 1.0K
15:07 31.00 31.00 31.00 31.00 25.1K
15:08 31.00 31.00 30.99 30.99 11.5K
15:09 31.00 31.00 30.97 30.97 61.3K
15:10 30.96 30.96 30.96 30.96 0.5K
15:11 30.97 30.97 30.90 30.90 42.8K
15:12 30.88 30.88 30.88 30.88 25.0K
15:15 30.94 30.94 30.94 30.94 1.6K
15:16 30.94 30.94 30.86 30.86 7.5K
15:17 30.89 30.95 30.89 30.94 1.3K
15:18 30.84 30.84 30.84 30.84 5.4K
15:27 30.85 30.85 30.85 30.85 10.0K
15:33 30.93 30.93 30.93 30.93 3.2K
15:40 30.87 30.87 30.82 30.82 5.0K
15:45 30.84 30.84 30.84 30.84 0.5K
15:48 30.84 30.84 30.82 30.82 67.8K
15:52 30.76 30.77 30.76 30.77 15.6K
15:54 30.74 30.83 30.74 30.83 2.1K
15:55 30.74 30.74 30.74 30.74 2.1K
15:59 30.84 30.84 30.84 30.84 0.2K
16:00 30.83 30.83 30.83 30.83 3.1K
16:03 30.86 30.86 30.74 30.74 5.0K
16:04 30.74 30.86 30.74 30.86 5.5K
16:06 30.74 30.74 30.74 30.74 0.1K
16:07 30.76 30.88 30.76 30.88 60.5K
16:09 30.88 30.88 30.88 30.88 2.6K
16:10 30.90 30.98 30.90 30.98 32.0K
16:11 30.98 31.00 30.98 31.00 21.9K
16:12 31.00 31.00 31.00 31.00 7.0K
16:13 30.98 30.98 30.98 30.98 0.2K
16:15 30.84 30.84 30.84 30.84 4.9K
16:16 31.00 31.00 30.97 30.96 3.0K
16:18 31.00 31.00 31.00 31.00 3.1K
16:19 31.00 31.00 31.00 31.00 0.5K
16:23 30.84 30.84 30.84 30.84 3.2K
16:24 31.00 31.00 30.84 30.84 2.2K
16:25 31.00 31.00 31.00 31.00 13.6K
16:27 30.92 31.00 30.86 30.86 64.6K
16:29 30.98 30.98 30.86 30.86 28.6K
16:35 30.90 30.90 30.90 30.90 530.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available