Boohoo Group

DEBS
🏛️ uk →
12.62
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 21.95 21.95 21.55 21.75 199.6K
08:01 21.95 22.20 21.95 22.20 73.0K
08:02 22.08 22.08 21.70 21.70 9.8K
08:03 22.03 22.03 22.03 22.03 18.6K
08:07 22.18 22.45 22.18 22.45 1.0K
08:08 21.90 21.90 21.80 21.85 73.3K
08:10 21.80 21.80 21.80 21.80 0.9K
08:11 21.80 21.95 21.70 21.70 55.8K
08:12 21.62 21.80 21.62 21.80 2.9K
08:13 21.70 21.70 21.70 21.70 4.7K
08:14 21.75 21.75 21.75 21.75 4.6K
08:16 22.05 22.05 21.60 21.60 76.1K
08:17 21.58 21.58 21.58 21.58 13.8K
08:18 21.54 21.66 21.54 21.66 3.0K
08:19 21.40 21.40 21.40 21.40 14.2K
08:20 21.30 21.50 21.30 21.50 44.7K
08:21 21.35 21.35 21.35 21.35 0.4K
08:22 21.30 21.30 21.30 21.30 1.5K
08:24 21.16 21.16 21.16 21.16 32.6K
08:25 21.38 21.38 21.38 21.38 3.2K
08:26 21.38 21.38 21.30 21.30 53.3K
08:27 21.50 21.50 21.50 21.50 0.0K
08:30 21.40 21.40 21.30 21.30 83.5K
08:31 21.05 21.10 21.00 21.00 90.7K
08:33 21.10 21.10 21.10 21.10 0.3K
08:34 21.05 21.05 21.05 21.05 10.0K
08:35 21.10 21.10 21.10 21.10 11.9K
08:36 21.11 21.11 21.05 21.05 3.0K
08:37 21.29 21.29 21.19 21.19 6.6K
08:38 21.30 21.30 21.30 21.30 0.0K
08:39 21.14 21.14 21.14 21.14 0.1K
08:40 21.10 21.10 21.10 21.10 0.2K
08:41 21.29 21.29 21.29 21.29 0.3K
08:42 21.14 21.14 21.14 21.14 0.0K
08:43 21.30 21.30 21.14 21.14 0.1K
08:44 21.29 21.29 21.29 21.29 0.2K
08:46 21.29 21.29 21.14 21.14 1.7K
08:47 21.14 21.14 21.14 21.14 0.2K
08:48 21.14 21.14 21.14 21.14 0.0K
08:49 21.14 21.14 21.14 21.14 0.1K
08:50 21.14 21.14 21.10 21.10 2.4K
08:53 21.10 21.35 21.10 21.29 23.5K
08:56 21.49 21.49 21.49 21.49 0.2K
08:57 21.35 21.35 21.35 21.35 9.3K
08:59 21.28 21.28 21.28 21.28 5.0K
09:00 21.34 21.34 21.20 21.20 2.4K
09:03 21.30 21.30 21.18 21.18 114.0K
09:09 21.12 21.20 21.12 21.20 54.7K
09:10 21.20 21.20 21.20 21.20 10.0K
09:11 21.34 21.34 21.34 21.34 0.0K
09:14 21.25 21.25 21.25 21.25 0.6K
09:16 21.34 21.34 21.34 21.34 0.2K
09:17 21.45 21.45 21.15 21.15 20.2K
09:18 21.10 21.10 21.00 21.00 236.0K
09:19 21.00 21.00 21.00 21.00 14.5K
09:20 21.13 21.13 21.13 21.13 0.9K
09:21 21.13 21.13 21.13 21.13 11.8K
09:23 20.95 20.95 20.95 20.95 36.1K
09:29 20.73 20.73 20.73 20.73 5.4K
09:30 20.73 20.73 20.73 20.73 4.0K
09:31 20.65 20.65 20.65 20.65 4.9K
09:33 21.00 21.00 20.93 20.93 9.5K
09:37 20.93 20.93 20.93 20.93 0.1K
09:38 20.79 20.79 20.79 20.79 11.9K
09:42 20.79 20.79 20.79 20.79 13.9K
09:46 21.10 21.10 20.93 20.93 0.5K
09:47 20.99 20.99 20.99 20.99 0.1K
09:49 20.99 21.10 20.99 21.10 22.3K
09:52 21.10 21.20 21.10 21.20 11.4K
09:59 20.94 21.25 20.94 21.13 31.5K
10:00 21.25 21.25 21.00 21.25 6.2K
10:06 21.11 21.25 21.11 21.25 11.9K
10:11 21.04 21.05 21.04 21.05 15.0K
10:13 20.95 20.95 20.95 20.95 2.4K
10:14 20.99 20.99 20.99 20.99 6.0K
10:20 20.90 20.90 20.90 20.90 5.8K
10:23 20.95 20.95 20.95 20.95 2.2K
10:24 21.00 21.00 21.00 21.00 1.1K
10:25 20.93 20.93 20.93 20.93 14.3K
10:28 20.85 20.85 20.85 20.85 5.7K
10:31 20.67 20.70 20.67 20.70 25.0K
10:35 20.75 20.75 20.75 20.75 0.0K
10:41 20.82 20.82 20.78 20.78 2.5K
10:42 20.80 20.80 20.80 20.80 4.4K
10:44 20.82 20.82 20.82 20.82 4.8K
10:45 20.80 20.80 20.80 20.80 1.8K
10:47 20.40 20.40 20.20 20.20 68.6K
10:48 20.70 20.80 20.35 20.80 14.4K
10:49 20.80 20.80 20.80 20.80 7.1K
10:50 20.90 20.90 20.90 20.90 3.7K
10:51 21.25 21.25 21.25 21.25 0.6K
10:52 21.25 21.25 21.25 21.25 2.4K
10:53 21.06 21.06 21.06 21.06 9.5K
10:56 21.07 21.10 21.07 21.10 14.1K
10:57 21.30 21.35 21.30 21.35 5.3K
10:58 21.00 21.00 20.90 20.90 29.2K
11:01 20.98 20.98 20.98 20.98 10.0K
11:04 20.90 20.90 20.90 20.90 56.7K
11:05 20.98 20.98 20.98 20.98 14.3K
11:06 20.98 20.98 20.90 20.90 8.8K
11:12 21.00 21.00 21.00 21.00 25.0K
11:15 21.02 21.02 20.90 20.90 1.0K
11:16 20.95 20.95 20.95 20.95 1.1K
11:19 20.90 20.90 20.90 20.90 6.7K
11:21 21.05 21.05 21.05 21.05 2.5K
11:23 20.98 20.98 20.98 20.98 0.1K
11:26 20.92 20.92 20.92 20.92 9.5K
11:27 20.93 20.93 20.93 20.93 0.6K
11:28 21.00 21.00 21.00 21.00 25.7K
11:29 20.93 20.93 20.93 20.93 23.9K
11:33 20.93 20.93 20.93 20.93 300.0K
11:35 21.20 21.20 21.10 21.10 211.6K
11:38 21.17 21.17 21.17 21.17 1.0K
11:39 21.30 21.30 21.30 21.30 1.1K
11:40 21.70 21.70 21.50 21.50 63.1K
11:45 21.65 21.65 21.50 21.50 5.1K
11:46 21.85 21.85 21.85 21.85 0.9K
11:48 21.69 21.69 21.69 21.69 1.8K
11:49 21.85 21.85 21.85 21.85 0.4K
11:50 22.03 22.03 22.03 22.03 0.0K
11:51 22.20 22.20 22.20 22.20 0.0K
11:52 21.93 21.93 21.93 21.93 5.0K
11:53 22.06 22.06 22.06 22.06 6.8K
11:54 22.06 22.06 22.06 22.06 0.5K
11:55 21.86 22.00 21.85 22.00 32.8K
12:02 22.01 22.01 22.01 22.01 3.4K
12:06 21.85 21.85 21.85 21.85 0.0K
12:07 21.50 21.70 21.50 21.65 89.3K
12:09 21.66 21.66 21.66 21.66 0.8K
12:10 21.62 21.62 21.62 21.62 72.5K
12:13 21.80 21.80 21.80 21.80 0.6K
12:15 21.84 21.84 21.84 21.84 0.2K
12:27 21.78 21.78 21.78 21.78 2.6K
12:33 21.60 21.60 21.45 21.45 42.5K
12:35 21.42 21.42 21.42 21.42 0.0K
12:37 21.28 21.28 21.28 21.28 1.1K
12:41 21.45 21.45 21.45 21.45 0.0K
12:44 21.34 21.34 21.34 21.34 2.0K
12:45 21.28 21.45 21.28 21.45 15.4K
12:50 21.45 21.45 21.45 21.45 0.4K
12:56 21.29 21.49 21.29 21.49 31.6K
12:59 21.55 21.55 21.55 21.55 1.4K
13:01 21.53 21.55 21.53 21.55 16.1K
13:03 21.48 21.48 21.48 21.48 0.7K
13:08 21.40 21.40 21.40 21.40 5.5K
13:13 21.45 21.45 21.45 21.45 4.4K
13:14 21.45 21.45 21.45 21.45 1.1K
13:16 21.35 21.35 21.35 21.35 1.5K
13:20 21.30 21.30 21.30 21.30 0.0K
13:22 21.30 21.30 21.30 21.30 12.5K
13:23 21.25 21.35 21.10 21.35 19.7K
13:27 21.16 21.16 21.16 21.16 14.3K
13:29 21.35 21.35 21.28 21.28 4.7K
13:34 21.15 21.15 21.15 21.15 13.4K
13:35 21.10 21.10 21.10 21.10 36.4K
13:37 21.08 21.08 21.08 21.08 5.1K
13:39 21.04 21.04 21.04 21.04 35.0K
13:40 21.10 21.10 21.05 21.05 19.4K
13:44 21.10 21.10 21.10 21.10 18.0K
13:48 21.16 21.16 21.16 21.16 4.7K
13:50 21.08 21.25 21.08 21.25 16.8K
13:51 21.15 21.15 21.15 21.15 73.2K
13:55 21.35 21.35 21.35 21.35 1.1K
14:02 21.40 21.40 21.40 21.40 6.4K
14:06 21.41 21.41 21.41 21.41 13.0K
14:08 21.25 21.25 21.25 21.25 20.5K
14:10 21.20 21.20 21.20 21.20 0.4K
14:14 21.32 21.32 21.32 21.32 4.6K
14:20 21.32 21.32 21.32 21.32 0.0K
14:25 21.20 21.35 21.20 21.35 13.2K
14:27 21.31 21.31 21.31 21.31 0.0K
14:28 21.35 21.35 21.35 21.35 0.1K
14:31 21.30 21.30 21.30 21.30 1.5K
14:33 21.30 21.30 21.23 21.24 6.0K
14:34 21.26 21.26 21.26 21.26 12.5K
14:35 21.20 21.20 21.20 21.20 21.8K
14:38 21.15 21.15 21.15 21.15 3.5K
14:49 21.35 21.35 21.35 21.35 0.5K
14:50 21.29 21.29 21.29 21.29 10.0K
14:55 21.31 21.31 21.31 21.31 51.6K
14:56 21.28 21.28 21.28 21.28 0.9K
14:57 21.32 21.32 21.32 21.32 23.4K
14:59 21.35 21.55 21.15 21.55 31.1K
15:01 21.53 21.53 21.50 21.50 70.3K
15:02 21.45 21.45 21.45 21.45 17.3K
15:03 21.65 21.65 21.61 21.61 32.8K
15:04 21.60 21.60 21.60 21.60 24.1K
15:07 21.50 21.50 21.50 21.50 0.1K
15:10 21.63 21.70 21.63 21.70 16.9K
15:11 22.20 22.20 22.20 22.20 50.5K
15:14 22.25 22.60 22.25 22.60 20.4K
15:15 22.13 22.13 22.10 22.10 30.1K
15:16 22.40 22.40 22.40 22.40 2.3K
15:18 22.54 22.54 22.54 22.54 0.0K
15:19 22.54 22.82 22.54 22.82 0.4K
15:21 22.50 22.61 22.50 22.61 31.3K
15:24 22.45 22.45 22.45 22.45 9.3K
15:25 22.95 22.95 22.95 22.95 2.2K
15:26 22.95 22.95 22.95 22.95 0.1K
15:27 22.71 22.71 22.45 22.45 9.9K
15:28 22.45 22.45 22.45 22.45 2.9K
15:38 22.46 22.46 22.46 22.46 5.0K
15:39 22.35 22.35 22.35 22.35 3.5K
15:40 22.10 22.10 22.00 22.05 82.2K
15:41 22.25 22.25 22.25 22.25 10.6K
15:42 22.15 22.15 22.00 22.00 25.0K
15:43 21.96 21.96 21.96 21.96 42.2K
15:50 22.00 22.00 22.00 22.00 3.4K
15:55 22.00 22.00 21.95 21.95 26.1K
15:56 22.05 22.05 22.05 22.05 0.8K
16:01 22.20 22.20 22.20 22.20 3.1K
16:02 22.00 22.00 22.00 22.00 11.2K
16:03 22.08 22.08 22.08 22.08 16.6K
16:09 22.20 22.20 22.20 22.20 6.0K
16:11 22.10 22.10 22.10 22.10 7.8K
16:23 21.85 21.85 21.85 21.85 4.8K
16:25 22.00 22.00 22.00 22.00 5.2K
16:26 22.00 22.00 22.00 22.00 0.0K
16:27 22.00 22.00 22.00 22.00 1.1K
16:28 21.97 21.97 21.97 21.97 2.5K
16:35 21.70 21.70 21.70 21.70 464.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available