Boohoo Group

DEBS
🏛️ uk →
12.76
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 31.30 31.30 30.65 30.73 2.1K
08:02 30.98 30.98 30.98 30.98 1.5K
08:03 30.92 30.92 29.94 29.94 351.8K
08:04 29.94 29.98 29.02 29.10 448.0K
08:05 29.10 30.00 29.10 30.00 319.3K
08:06 29.12 30.66 29.10 30.00 332.2K
08:07 30.30 30.30 30.00 30.28 60.8K
08:08 29.72 29.72 29.72 29.72 7.2K
08:09 29.72 29.91 29.62 29.79 33.4K
08:10 29.72 30.00 29.72 30.00 32.0K
08:11 30.10 30.24 30.10 30.24 16.1K
08:12 30.30 30.30 30.08 30.08 47.6K
08:13 30.37 30.37 30.37 30.37 1.0K
08:14 30.10 30.10 30.08 30.08 3.1K
08:15 30.40 30.40 30.40 30.40 2.0K
08:16 30.38 30.38 30.08 30.30 27.1K
08:19 30.24 30.24 29.96 30.07 103.8K
08:20 30.20 30.20 30.20 30.20 5.6K
08:23 30.04 30.04 30.04 30.04 0.0K
08:24 30.56 30.56 30.56 30.56 0.0K
08:26 30.49 30.49 30.24 30.37 17.2K
08:29 30.52 30.52 30.52 30.52 19.2K
08:30 30.26 30.29 30.26 30.29 15.5K
08:31 29.92 29.92 29.92 29.92 6.9K
08:33 30.12 30.12 30.12 30.12 6.4K
08:37 30.02 30.02 29.98 29.98 5.4K
08:38 29.80 29.80 29.80 29.80 1.0K
08:42 29.95 29.95 29.95 29.95 0.0K
08:43 29.80 29.80 29.52 29.74 50.5K
08:44 29.50 29.76 29.50 29.76 9.0K
08:46 29.80 29.80 29.80 29.80 0.8K
08:48 29.54 29.54 29.54 29.54 4.1K
08:51 29.60 29.60 29.60 29.60 3.1K
08:52 29.69 29.77 29.69 29.77 18.2K
08:53 29.60 29.60 29.52 29.52 1.8K
08:55 29.76 29.76 29.76 29.76 1.2K
08:57 29.80 29.80 29.80 29.80 0.0K
08:59 29.62 29.77 29.62 29.77 48.8K
09:01 29.50 29.68 29.50 29.68 27.3K
09:02 29.58 29.64 29.58 29.58 92.5K
09:04 29.62 29.64 29.52 29.52 75.7K
09:05 29.62 29.80 29.62 29.80 56.9K
09:06 29.90 29.90 29.82 29.82 71.7K
09:07 29.68 29.76 29.68 29.76 12.9K
09:08 29.76 29.84 29.76 29.84 3.4K
09:10 29.76 29.80 29.68 29.68 56.3K
09:11 29.68 29.74 29.68 29.74 86.7K
09:14 29.75 29.75 29.75 29.75 4.0K
09:15 29.74 29.74 29.74 29.74 7.9K
09:18 29.86 29.86 29.86 29.86 14.6K
09:19 29.72 29.76 29.72 29.76 30.9K
09:20 29.78 29.78 29.70 29.74 31.5K
09:21 29.70 29.78 29.50 29.50 43.3K
09:23 29.55 29.55 29.55 29.55 23.6K
09:25 29.55 29.55 29.55 29.55 1.7K
09:27 29.55 29.55 29.55 29.55 4.7K
09:28 29.50 29.50 29.50 29.50 48.0K
09:29 29.50 29.50 29.50 29.50 1.0K
09:30 29.50 29.50 29.36 29.36 6.3K
09:31 29.51 29.64 29.51 29.64 42.8K
09:32 29.64 29.94 29.50 29.76 49.3K
09:33 29.82 29.84 29.77 29.77 1.3K
09:35 29.64 29.64 29.64 29.64 0.3K
09:36 29.63 29.63 29.63 29.63 52.5K
09:37 29.34 29.50 29.34 29.44 10.1K
09:40 29.46 29.46 29.46 29.46 2.0K
09:41 29.64 29.64 29.64 29.64 63.0K
09:42 29.38 29.38 29.38 29.38 6.4K
09:44 29.52 29.52 29.52 29.52 0.1K
09:45 29.61 29.61 29.49 29.60 88.8K
09:46 29.62 29.62 29.56 29.56 99.7K
09:47 29.56 29.62 29.56 29.62 39.1K
09:48 29.60 29.60 29.60 29.60 58.5K
09:49 29.60 29.60 29.50 29.50 17.0K
09:52 29.59 29.59 29.59 29.59 1.3K
09:53 29.54 29.54 29.54 29.54 3.5K
09:54 29.60 29.60 29.60 29.60 3.2K
09:57 29.50 29.50 29.50 29.50 0.0K
09:58 29.55 29.55 29.55 29.55 120.3K
10:01 29.58 29.58 29.58 29.58 8.4K
10:02 29.44 29.44 29.44 29.44 1.8K
10:04 29.59 29.59 29.50 29.50 11.3K
10:05 29.50 29.50 29.50 29.50 17.0K
10:06 29.51 29.54 29.50 29.54 20.3K
10:07 29.58 29.58 29.56 29.56 37.1K
10:08 29.60 29.68 29.60 29.68 12.6K
10:09 29.70 30.06 29.70 30.06 71.3K
10:10 29.99 30.08 29.93 29.93 113.2K
10:11 29.90 30.06 29.88 29.90 153.5K
10:12 29.95 29.95 29.95 29.95 38.6K
10:13 29.80 29.80 29.78 29.78 0.3K
10:14 29.70 29.70 29.70 29.70 34.2K
10:15 29.54 29.60 29.54 29.60 49.2K
10:16 29.60 29.64 29.60 29.60 34.7K
10:19 29.60 29.62 29.60 29.60 3.9K
10:21 29.62 29.62 29.62 29.62 5.7K
10:22 29.54 29.54 29.54 29.54 4.5K
10:23 29.60 29.62 29.60 29.62 4.2K
10:24 29.63 29.63 29.63 29.63 3.0K
10:25 29.60 29.60 29.60 29.60 3.8K
10:30 29.66 29.66 29.65 29.65 1.8K
10:32 29.66 29.66 29.66 29.66 0.0K
10:36 29.63 29.63 29.63 29.63 14.4K
10:37 29.60 29.60 29.60 29.60 16.4K
10:38 29.63 29.63 29.63 29.63 0.0K
10:39 29.63 29.63 29.63 29.63 0.0K
10:40 29.63 29.63 29.60 29.60 102.2K
10:42 29.60 29.60 29.60 29.60 6.5K
10:44 29.60 29.60 29.60 29.60 17.1K
10:45 29.60 29.60 29.60 29.60 29.2K
10:46 29.60 29.64 29.60 29.64 81.6K
10:47 29.62 29.66 29.62 29.66 24.2K
10:49 29.68 29.68 29.68 29.68 1.2K
10:50 29.64 29.64 29.54 29.54 39.4K
10:51 29.50 29.54 29.50 29.54 17.4K
10:52 29.56 29.56 29.56 29.56 9.6K
10:53 29.52 29.54 29.50 29.50 16.0K
10:54 29.50 29.50 29.50 29.50 14.1K
10:55 29.50 29.50 29.50 29.50 19.7K
10:56 29.50 29.50 29.50 29.50 7.7K
10:57 29.50 29.50 29.50 29.50 2.9K
11:00 29.50 29.50 29.50 29.50 8.7K
11:02 29.52 29.54 29.52 29.54 20.5K
11:03 29.56 29.56 29.56 29.56 0.6K
11:05 29.84 29.84 29.76 29.76 139.6K
11:06 29.74 29.78 29.74 29.78 61.3K
11:07 29.78 29.98 29.78 29.98 223.9K
11:08 29.94 29.94 29.90 29.90 95.9K
11:09 29.94 29.94 29.94 29.94 26.1K
11:10 29.94 29.94 29.94 29.94 200.0K
11:11 29.98 29.98 29.94 29.94 11.4K
11:12 29.96 30.02 29.96 30.02 179.9K
11:13 29.94 29.98 29.70 29.70 138.5K
11:14 29.62 29.92 29.62 29.92 38.9K
11:15 29.81 29.97 29.76 29.76 193.1K
11:16 29.78 29.92 29.78 29.92 10.3K
11:18 29.76 29.76 29.76 29.76 0.0K
11:19 29.76 29.82 29.76 29.82 45.6K
11:25 29.76 29.78 29.76 29.78 61.5K
11:26 29.78 29.78 29.77 29.77 0.2K
11:28 29.78 29.78 29.78 29.78 1.6K
11:30 29.78 29.78 29.78 29.78 6.3K
11:31 29.78 29.80 29.78 29.80 33.7K
11:32 29.80 29.80 29.80 29.80 1.7K
11:34 29.84 29.84 29.84 29.84 2.2K
11:35 29.86 29.86 29.86 29.86 11.1K
11:37 29.90 29.94 29.90 29.94 11.4K
11:38 30.00 30.05 30.00 30.05 17.8K
11:39 29.99 29.99 29.84 29.84 57.2K
11:46 29.90 29.90 29.90 29.90 1.0K
11:54 29.80 29.92 29.80 29.92 3.3K
11:57 29.80 29.80 29.80 29.80 0.0K
12:00 29.90 29.90 29.90 29.90 5.0K
12:10 29.92 29.92 29.80 29.80 3.2K
12:18 29.84 29.84 29.84 29.84 5.1K
12:20 29.80 29.80 29.80 29.80 3.0K
12:21 30.02 30.02 30.02 30.02 27.7K
12:23 29.90 29.90 29.90 29.90 14.0K
12:26 29.96 30.00 29.96 30.00 16.4K
12:29 29.92 29.92 29.92 29.92 25.6K
12:31 29.90 29.98 29.90 29.98 7.1K
12:32 29.96 29.96 29.96 29.96 20.8K
12:33 29.86 29.86 29.86 29.86 3.1K
12:38 29.86 29.86 29.86 29.86 3.1K
12:42 29.86 29.86 29.86 29.86 0.0K
12:46 29.93 29.93 29.92 29.92 0.3K
12:59 29.86 29.86 29.86 29.86 4.1K
13:00 29.92 29.92 29.92 29.92 0.7K
13:01 29.84 29.84 29.84 29.84 2.5K
13:05 29.92 29.92 29.92 29.92 2.7K
13:07 29.80 29.80 29.80 29.80 0.7K
13:08 29.88 29.88 29.88 29.88 6.2K
13:11 29.80 29.80 29.76 29.76 7.4K
13:13 29.76 29.76 29.76 29.76 0.4K
13:14 29.64 29.64 29.64 29.64 2.6K
13:15 29.60 29.60 29.60 29.60 1.5K
13:16 29.54 29.54 29.54 29.54 0.0K
13:18 29.70 29.70 29.70 29.70 3.8K
13:21 29.54 29.56 29.54 29.56 4.5K
13:23 29.66 29.72 29.66 29.72 13.5K
13:24 29.72 29.78 29.72 29.78 29.3K
13:26 29.76 29.79 29.74 29.79 45.8K
13:29 29.74 29.75 29.74 29.75 1.5K
13:35 29.75 29.76 29.75 29.76 1.6K
13:36 29.75 29.75 29.74 29.74 8.3K
13:38 29.74 29.74 29.74 29.74 0.3K
13:39 29.74 29.74 29.74 29.74 0.3K
13:40 29.76 29.76 29.74 29.74 9.1K
13:41 29.76 29.76 29.76 29.76 0.0K
13:44 29.74 29.74 29.74 29.74 11.3K
13:45 29.74 29.76 29.74 29.76 21.2K
13:47 29.74 29.74 29.74 29.74 0.3K
13:49 29.74 29.74 29.74 29.74 3.6K
13:51 29.74 29.74 29.70 29.74 9.7K
13:52 29.64 29.64 29.64 29.64 1.5K
13:54 29.76 29.76 29.76 29.76 15.0K
13:55 29.70 29.70 29.70 29.70 8.9K
13:57 29.72 29.72 29.72 29.72 10.5K
13:58 29.70 29.70 29.70 29.70 0.0K
14:04 29.70 29.71 29.70 29.71 4.2K
14:05 29.70 29.70 29.70 29.70 0.0K
14:09 29.70 29.76 29.70 29.76 27.9K
14:10 29.76 29.76 29.76 29.76 18.4K
14:13 29.78 29.80 29.78 29.78 6.7K
14:14 29.74 29.74 29.74 29.74 1.7K
14:15 29.84 29.84 29.84 29.84 9.1K
14:17 29.86 29.86 29.86 29.86 0.4K
14:19 29.87 29.88 29.87 29.88 0.6K
14:25 29.86 29.86 29.79 29.79 100.1K
14:27 29.84 29.84 29.84 29.84 0.8K
14:28 29.92 29.92 29.92 29.92 70.2K
14:29 29.98 30.00 29.98 30.00 14.6K
14:30 30.06 30.06 30.06 30.06 0.0K
14:31 29.97 29.97 29.97 29.97 0.0K
14:33 29.96 29.96 29.96 29.96 5.0K
14:34 29.96 30.00 29.96 30.00 10.0K
14:35 30.08 30.09 30.04 30.08 63.8K
14:36 30.12 30.12 30.12 30.12 24.3K
14:37 30.14 30.14 30.14 30.14 25.0K
14:39 30.10 30.10 30.10 30.10 1.6K
14:41 30.04 30.04 30.04 30.04 13.6K
14:42 30.00 30.00 30.00 30.00 52.9K
14:43 30.08 30.08 30.08 30.08 3.8K
14:44 30.03 30.03 30.03 30.03 0.0K
14:51 30.06 30.06 30.06 30.06 0.5K
14:52 30.14 30.14 30.14 30.14 0.0K
14:53 30.18 30.18 30.18 30.18 0.0K
14:56 30.02 30.02 30.02 30.02 0.0K
14:59 30.00 30.04 30.00 30.04 8.3K
15:00 30.02 30.02 29.98 29.98 63.2K
15:03 30.05 30.08 30.05 30.08 5.3K
15:04 30.00 30.00 30.00 30.00 19.6K
15:05 30.00 30.00 29.96 29.96 8.2K
15:06 29.96 29.96 29.96 29.96 4.4K
15:09 29.95 29.95 29.90 29.90 16.1K
15:10 29.94 29.94 29.94 29.94 20.0K
15:11 29.96 29.96 29.90 29.90 6.7K
15:16 29.94 29.94 29.94 29.94 8.4K
15:24 29.90 29.91 29.90 29.91 12.8K
15:29 29.88 29.88 29.88 29.88 3.5K
15:31 29.90 29.90 29.89 29.89 6.7K
15:32 29.80 29.80 29.80 29.80 3.0K
15:36 29.87 29.87 29.87 29.87 8.9K
15:37 29.76 29.76 29.74 29.74 0.3K
15:38 29.70 29.76 29.70 29.74 20.5K
15:39 29.64 29.76 29.64 29.76 92.3K
15:41 29.72 29.77 29.72 29.77 12.4K
15:44 29.72 29.76 29.72 29.76 26.5K
15:45 29.74 29.74 29.74 29.74 12.6K
15:49 29.73 29.73 29.73 29.73 1.9K
15:51 29.73 29.74 29.72 29.74 46.3K
15:52 29.76 29.76 29.76 29.76 20.9K
15:54 29.72 29.74 29.72 29.72 15.7K
15:55 29.73 29.73 29.72 29.72 9.4K
15:56 29.72 29.72 29.72 29.72 14.3K
15:58 29.74 29.74 29.74 29.74 30.2K
15:59 29.74 29.74 29.74 29.74 8.4K
16:00 29.72 29.72 29.72 29.72 3.7K
16:05 29.72 29.72 29.72 29.72 64.9K
16:09 29.67 29.72 29.67 29.72 5.6K
16:15 29.72 29.72 29.72 29.72 0.8K
16:21 29.72 29.74 29.68 29.68 32.0K
16:22 29.72 29.76 29.72 29.76 63.0K
16:23 29.72 29.78 29.68 29.68 42.1K
16:25 29.64 29.98 29.58 29.98 118.9K
16:26 29.86 29.86 29.78 29.82 92.1K
16:27 29.88 29.88 29.88 29.88 2.0K
16:29 29.78 29.90 29.78 29.90 23.4K
16:35 29.66 29.66 29.66 29.66 242.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available