LSE · DEBS · stock
boohoo group plc (DEBS) stock price history
Every LSE trading session of boohoo group plc from Mar 14, 2014 to Sep 28, 2026: 3,168 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DEBS adjusted close, 2014 to 2026
- £4.15
- All time high, 2020
- £0.2950
- 52 week high, £0.1030 low
- 3,168
- Daily sessions since 2014
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
DEBS key facts
- boohoo group plc (DEBS) closed at £0.2400 on Sep 28, 2026 on LSE.
- DEBS's all time high close is £4.15, set on Jun 17, 2020; its all time low close is £0.1040 on Nov 24, 2025.
- DEBS's 52 week range is £0.1030 to £0.2950.
- DEBS returned +94.5% over the year to Sep 28, 2026 and -90.8% over five years.
- Over ten years DEBS returned -77%, -13.5% a year compounded.
- DEBS's deepest drawdown was -97.5% from Jun 17, 2020 to Nov 24, 2025.
- DataCedar holds 3,168 daily sessions of DEBS history from Mar 14, 2014 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
DEBS price chart, 2014 to 2026
DEBS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +15.9% |
| 3 months | +2.1% |
| 6 months | +38.4% |
| Year to date | +6.7% |
| 1 year | +94.5% |
| 3 years | -25.0% |
| 5 years | -90.8% |
| 10 years | -76.6% |
| Since Mar 14, 2014 | -65.7% |
| Compound annual growth, 12.5 years | -8.2% |
DEBS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £4.15 on Jun 17, 2020
- All time low close
- £0.1040 on Nov 24, 2025
- 52 week high
- £0.2950 on Dec 5, 2025
- 52 week low
- £0.1030 on Nov 25, 2025
- Deepest drawdown
- -97.5% from Jun 17, 2020 to Nov 24, 2025, not yet recovered
- Best single session
- +57.8% on Nov 27, 2025
- Worst single session
- -42.5% on Jan 7, 2015
- Volatility, 1 year annualised
- 79.0%
- Sessions closing higher, 1 year
- 37%
- Best calendar year
- 2016, +264%
- Worst calendar year
- 2022, -71%
DEBS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Mar 14, 2014; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.2325 | £0.2700 | £0.1621 | £0.2400 | +3.2% | 701.4M | 187 |
| 2025 | £0.3400 | £0.3426 | £0.1030 | £0.2325 | -30.9% | 1.1B | 253 |
| 2024 | £0.3966 | £0.4088 | £0.2648 | £0.3366 | -17.9% | 1.1B | 254 |
| 2023 | £0.3550 | £0.6094 | £0.2777 | £0.4101 | +15.7% | 2.7B | 251 |
| 2022 | £1.25 | £1.26 | £0.3000 | £0.3543 | -71.2% | 3.1B | 250 |
| 2021 | £3.48 | £3.79 | £0.9679 | £1.23 | -64.1% | 1.9B | 253 |
| 2020 | £3.00 | £4.34 | £1.33 | £3.43 | +15.1% | 2.7B | 254 |
| 2019 | £1.58 | £3.17 | £1.54 | £2.98 | +84.5% | 1.4B | 253 |
| 2018 | £1.89 | £2.48 | £1.40 | £1.62 | -14.3% | 2.4B | 253 |
| 2017 | £1.36 | £3.29 | £1.31 | £1.89 | +39.9% | 2.4B | 252 |
| 2016 | £0.3625 | £1.38 | £0.3525 | £1.35 | +264.2% | 1.5B | 253 |
| 2015 | £0.3900 | £0.4025 | £0.2100 | £0.3700 | -6.3% | 1.7B | 253 |
| 2014 | £0.8500 | £0.8514 | £0.3600 | £0.3950 | n/a | 1.1B | 202 |
DEBS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | £0.2400 | +15.9% |
| August 2026 | £0.2070 | -7.6% |
| July 2026 | £0.2240 | -1.8% |
| June 2026 | £0.2280 | +23.9% |
| May 2026 | £0.1840 | +8.2% |
| April 2026 | £0.1700 | -5.0% |
| March 2026 | £0.1790 | -18.6% |
| February 2026 | £0.2200 | -12.0% |
| January 2026 | £0.2500 | +7.5% |
| December 2025 | £0.2325 | +1.1% |
| November 2025 | £0.2300 | +91.7% |
| October 2025 | £0.1200 | +1.0% |
About the DEBS data
Daily bars. 3,168 sessions from Mar 14, 2014 to Sep 28, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 14, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/DEBS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
DEBS share price history
