Boohoo Share History

Boohoo Share Price history. The following table shows end-of-day data DEBS historical share prices for Boohoo, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

DEBS.L
Share Price DEBS.L
Charts DEBS.L
Trades DEBS.L
History Compare
DEBS.L DEBS.L
Share News DEBS.L
RNS DEBS.L
Accounts

Date	Open	High	Low	Close	Volume
2026-10-22	25.00	25.00	25.00	25.00	423,793
2026-10-21	24.75	25.10	25.00	25.00	6,770,995
2026-10-20	25.50	25.00	25.00	25.00	2,131,044
2026-10-19	24.75	25.75	24.75	25.50	2,203,002
2026-10-16	24.25	25.00	25.00	25.00	2,204,912
2026-10-15	24.25	24.50	24.50	24.50	1,246,327
2026-10-14	24.25	24.50	24.50	24.50	825,212
2026-10-13	24.50	24.50	24.25	24.25	1,590,189
2026-10-12	24.50	24.50	24.25	24.25	651,120
2026-10-09	24.25	24.50	24.50	24.50	1,268,549
2026-10-08	24.00	24.60	24.60	24.60	832,130
2026-10-07	24.00	24.00	24.00	24.00	538,872
2026-10-06	24.25	24.50	24.50	24.50	3,110,004
2026-10-05	24.25	24.25	23.50	23.50	450,891
2026-10-02	24.25	24.25	24.25	24.25	1,867,644
2026-10-01	24.25	21.00	21.00	21.00	3,876,015
2026-09-30	24.00	24.25	24.05	24.05	1,209,398
2026-09-29	24.00	24.50	24.00	24.50	977,491
2026-09-28	24.00	24.00	24.00	24.00	857,478
2026-09-25	23.50	24.00	23.50	24.00	1,500,269
2026-09-24	23.50	23.75	23.50	23.75	2,169,072
2026-09-23	24.00	24.00	23.75	23.75	1,874,032
2026-09-22	24.00	24.00	23.60	23.75	268,134
2026-09-21	24.75	23.75	23.75	23.75	2,192,872
2026-09-18	25.20	25.25	24.70	24.70	26,865,713
2026-09-17	25.10	25.25	24.50	25.25	6,153,756
2026-09-16	24.00	24.50	23.75	24.50	3,118,525
2026-09-15	24.75	23.60	23.25	23.60	4,989,699
2026-09-14	25.50	24.70	24.70	24.70	3,604,626
2026-09-11	25.50	26.00	25.25	25.75	4,915,858
2026-09-10	23.00	25.55	22.75	25.55	14,976,538
2026-09-09	21.25	21.45	21.25	21.25	263,732
2026-09-08	21.25	21.45	21.25	21.25	1,356,818
2026-09-07	21.50	21.50	21.25	21.25	289,101
2026-09-04	21.50	21.50	21.00	21.25	1,472,515
2026-09-03	21.25	21.25	21.25	21.25	317,682
2026-09-02	21.50	21.50	21.25	21.25	643,408
2026-09-01	22.25	21.00	21.00	21.00	1,424,963
2026-08-31	20.70	20.70	20.70	20.70	0
2026-08-28	22.00	20.70	20.70	20.70	3,054,697
2026-08-27	21.00	21.65	21.65	21.65	4,853,332
2026-08-26	19.50	20.90	20.90	20.90	5,233,073
2026-08-25	19.50	19.50	19.50	19.50	2,332,819
2026-08-24	19.75	19.60	19.25	19.60	2,382,004
2026-08-21	20.25	19.80	19.80	19.80	1,897,225
2026-08-20	20.75	20.50	20.00	20.25	2,178,231
2026-08-19	20.75	20.75	20.75	20.75	1,293,486
2026-08-18	20.60	20.50	20.50	20.50	1,294,416
2026-08-17	21.25	21.25	20.60	20.60	3,086,043
2026-08-14	21.25	22.00	21.25	21.25	2,604,646
2026-08-13	21.25	21.25	21.25	21.25	245,663
2026-08-12	21.25	21.25	21.25	21.25	416,357
2026-08-11	22.00	22.10	21.00	21.25	5,970,490
2026-08-10	22.00	22.00	21.75	21.75	5,059,206
2026-08-07	21.75	22.00	21.75	21.75	1,082,804
2026-08-06	21.75	22.00	21.55	22.00	4,556,687
2026-08-05	22.00	22.00	21.55	21.55	944,139
2026-08-04	22.25	22.25	22.00	22.00	1,791,031
2026-08-03	22.75	22.10	22.10	22.10	2,420,753
2026-07-31	23.00	22.40	22.40	22.40	1,558,054
2026-07-30	23.50	23.50	23.00	23.00	5,056,624
2026-07-29	23.50	23.50	23.50	23.50	654,589
2026-07-28	23.50	23.50	23.50	23.50	588,121
2026-07-27	23.50	23.50	23.50	23.50	1,926,484
2026-07-24	23.50	24.00	24.00	24.00	442,489
2026-07-23	23.00	23.50	23.50	23.50	3,302,126
2026-07-22	23.00	23.25	23.00	23.25	1,372,890
2026-07-21	23.00	23.50	23.50	23.50	1,575,206
2026-07-20	24.50	24.50	23.00	23.00	1,489,919
2026-07-17	24.50	24.50	24.25	24.25	1,662,187
2026-07-16	24.75	24.75	24.50	24.50	788,337
2026-07-15	25.25	25.00	24.75	25.00	1,608,882
2026-07-14	25.00	25.20	24.75	25.20	7,635,725
2026-07-13	23.75	24.00	23.80	24.00	576,868
2026-07-10	22.95	24.00	24.00	24.00	3,314,564
2026-07-09	22.50	22.95	22.50	22.95	720,825
2026-07-08	23.50	23.25	22.20	22.70	5,492,320
2026-07-07	23.70	24.00	23.00	23.00	1,551,196
2026-07-06	24.25	24.25	23.80	23.80	1,443,473
2026-07-03	23.50	24.50	24.00	24.50	6,160,699
2026-07-02	23.00	23.90	22.75	23.90	3,378,024
2026-07-01	23.00	22.75	22.70	22.70	5,019,187
2026-06-30	22.75	22.80	22.80	22.80	738,147
2026-06-29	23.00	23.00	22.75	22.75	485,036
2026-06-26	23.00	23.50	23.50	23.50	866,557
2026-06-25	22.50	23.50	23.00	23.50	1,407,241
2026-06-24	22.50	22.50	22.00	22.50	962,536
2026-06-23	22.75	23.00	22.50	22.50	957,575
2026-06-22	23.25	23.00	23.00	23.00	1,872,992
2026-06-19	23.25	23.00	22.80	23.00	1,939,542
2026-06-18	24.00	23.20	23.20	23.20	2,108,925
2026-06-17	24.25	24.00	23.75	24.00	2,619,008
2026-06-16	25.50	25.50	24.10	24.50	8,840,596
2026-06-15	25.00	25.25	24.50	25.00	5,599,044
2026-06-12	24.50	25.25	24.25	24.50	5,293,182
2026-06-11	22.75	23.50	23.50	23.50	1,160,806
2026-06-10	22.75	23.00	23.00	23.00	1,830,915
2026-06-09	23.00	23.00	23.00	23.00	1,614,898
2026-06-08	23.75	23.50	23.00	23.00	4,068,745
2026-06-05	24.00	24.00	23.50	23.50	7,865,710
2026-06-04	21.50	23.55	23.55	23.55	7,484,860
2026-06-03	20.00	22.75	20.00	22.00	22,416,501
2026-06-02	19.00	18.80	18.80	18.80	2,355,075
2026-06-01	18.50	19.00	18.50	19.00	3,634,244
2026-05-29	17.75	18.40	17.70	18.40	6,405,537
2026-05-28	17.50	17.75	17.50	17.75	3,760,650
2026-05-27	17.50	17.90	17.50	17.60	957,363
2026-05-26	17.50	17.50	17.50	17.50	873,492
2026-05-25	17.50	17.50	17.50	17.50	0
2026-05-22	17.50	17.50	17.50	17.50	1,217,584
2026-05-21	17.10	17.50	17.10	17.50	1,179,197
2026-05-20	17.10	17.50	17.10	17.50	1,118,427
2026-05-19	17.50	17.50	17.25	17.25	1,026,208
2026-05-18	17.50	17.24	17.10	17.24	6,252,795
2026-05-15	17.25	17.50	17.10	17.50	560,845
2026-05-14	17.25	17.50	17.25	17.50	976,603
2026-05-13	17.25	17.50	17.50	17.50	2,305,760
2026-05-12	17.00	17.50	17.00	17.50	5,533,686
2026-05-11	17.25	17.50	17.00	17.40	1,914,743
2026-05-08	16.75	17.24	16.50	17.24	2,674,630
2026-05-07	17.25	16.56	16.54	16.56	10,235,226
2026-05-06	17.35	17.25	16.80	16.80	2,662,407
2026-05-05	17.00	17.50	17.00	17.25	5,500,596
2026-05-04	17.25	17.25	17.25	17.25	0
2026-05-01	17.25	17.25	17.10	17.25	709,419
2026-04-30	17.35	17.35	17.00	17.00	1,517,863
2026-04-29	17.20	17.35	17.20	17.20	3,809,177
2026-04-28	17.25	17.50	17.25	17.25	1,558,341
2026-04-27	17.25	17.50	17.25	17.50	1,130,296
2026-04-24	17.40	17.50	17.25	17.50	823,008
2026-04-23	17.50	18.00	18.00	18.00	3,514,567
2026-04-22	17.50	17.50	17.00	17.50	1,402,706
2026-04-21	17.50	17.50	17.40	17.40	1,111,608
2026-04-20	18.00	17.50	17.40	17.40	1,487,898
2026-04-17	17.25	17.50	17.00	17.50	2,176,392
2026-04-16	17.25	17.50	17.50	17.50	1,051,138
2026-04-15	17.25	17.25	16.75	17.00	6,199,626
2026-04-14	17.25	17.25	17.25	17.25	3,248,195
2026-04-13	17.25	17.50	16.75	17.00	2,931,645
2026-04-10	17.50	17.50	17.25	17.50	1,318,920
2026-04-09	17.75	17.75	17.50	17.50	1,412,631
2026-04-08	17.25	17.75	17.25	17.75	5,030,483
2026-04-07	17.25	17.50	17.00	17.10	1,399,367
2026-04-06	17.25	17.25	17.25	17.25	0
2026-04-03	17.25	17.25	17.25	17.25	0
2026-04-02	17.75	17.75	17.25	17.25	1,833,594
2026-04-01	17.75	18.00	18.00	18.00	8,273,687
2026-03-31	17.75	18.00	17.90	17.90	4,159,097
2026-03-30	18.32	18.50	17.75	17.75	16,391,530
2026-03-27	17.50	17.34	17.25	17.34	745,951
2026-03-26	17.52	17.60	17.50	17.60	791,971
2026-03-25	16.72	18.00	16.72	18.00	4,545,221
2026-03-24	17.00	17.25	17.00	17.00	1,120,581
2026-03-23	17.25	17.50	16.50	17.25	4,302,380
2026-03-20	17.75	17.76	17.64	17.64	1,282,843
2026-03-19	18.75	17.90	17.50	17.75	4,247,344
2026-03-18	19.50	19.25	18.70	18.70	2,056,171
2026-03-17	19.50	19.50	19.20	19.50	998,675
2026-03-16	20.75	20.25	19.50	20.00	4,674,213
2026-03-13	20.75	20.50	20.50	20.50	1,910,276
2026-03-12	21.25	21.25	20.75	20.75	1,278,826
2026-03-11	21.50	21.50	21.00	21.25	868,530
2026-03-10	21.00	22.00	22.00	22.00	6,275,237
2026-03-09	21.25	21.00	21.00	21.00	2,526,721
2026-03-06	21.25	21.50	21.25	21.25	2,896,903
2026-03-05	21.25	21.50	21.50	21.50	2,369,179
2026-03-04	21.00	21.20	20.75	21.20	8,598,198
2026-03-03	21.50	21.25	21.00	21.25	17,884,183
2026-03-02	21.75	21.60	21.25	21.50	1,729,329
2026-02-27	21.50	22.25	21.75	22.00	2,125,394
2026-02-26	21.00	21.50	21.00	21.50	7,623,079
2026-02-25	20.50	21.00	20.50	21.00	8,943,742
2026-02-24	20.50	20.75	20.50	20.50	5,527,701
2026-02-23	20.25	20.40	19.50	20.40	2,899,557
2026-02-20	19.50	20.25	19.50	19.50	4,448,624
2026-02-19	18.75	20.25	19.00	20.25	27,948,533
2026-02-18	19.00	19.00	18.00	18.00	7,331,976
2026-02-17	21.50	21.50	18.90	18.90	15,700,988
2026-02-16	21.50	22.50	21.50	22.50	1,472,142
2026-02-13	22.25	22.50	22.00	22.50	1,671,622
2026-02-12	22.65	22.75	22.00	22.00	4,118,798
2026-02-11	22.00	23.25	21.60	22.50	5,324,223
2026-02-10	22.25	22.50	21.55	22.50	3,423,744
2026-02-09	22.00	22.25	22.00	22.00	1,923,440
2026-02-06	22.50	22.50	22.00	22.00	1,729,589
2026-02-05	22.75	23.15	22.25	23.15	3,602,554
2026-02-04	23.50	23.25	22.50	22.50	2,656,341
2026-02-03	24.00	24.00	23.40	23.40	1,738,438
2026-02-02	24.00	24.20	23.50	24.20	8,236,369
2026-01-30	23.75	25.00	24.00	25.00	1,896,843
2026-01-29	25.25	25.00	23.80	23.80	2,759,006
2026-01-28	25.50	26.75	25.05	25.10	21,428,882
2026-01-27	23.75	23.80	23.00	23.80	1,499,222
2026-01-26	23.75	24.50	23.50	23.80	20,490,908
2026-01-23	23.00	23.50	23.00	23.50	6,876,604
2026-01-22	22.25	23.00	22.15	23.00	4,196,609
2026-01-21	20.50	22.00	20.75	22.00	2,466,613
2026-01-20	22.00	21.10	20.75	21.10	3,810,925
2026-01-19	21.75	22.10	21.70	21.70	6,249,340
2026-01-16	22.00	22.00	21.50	21.90	3,654,559
2026-01-15	22.00	22.00	21.75	22.00	4,073,540
2026-01-14	22.25	22.25	22.00	22.00	1,005,985
2026-01-13	23.00	23.00	22.10	22.10	2,891,790
2026-01-12	22.25	23.00	21.50	23.00	4,146,070
2026-01-09	22.13	22.00	21.13	21.50	2,826,891
2026-01-08	22.50	23.00	22.00	22.00	3,348,633
2026-01-07	24.50	23.00	23.00	23.00	3,027,392
2026-01-06	23.75	24.50	24.50	24.50	5,212,150
2026-01-05	23.00	23.65	23.00	23.65	5,423,201
2026-01-02	23.25	23.25	23.00	23.00	1,678,106
2026-01-01	23.25	23.25	23.25	23.25	0
2025-12-31	22.50	23.50	23.20	23.25	2,646,193
2025-12-30	20.50	22.75	20.50	22.50	3,709,599
2025-12-29	20.50	21.00	20.20	20.20	1,965,496
2025-12-26	20.50	20.50	20.50	20.50	0
2025-12-25	20.50	20.50	20.50	20.50	0
2025-12-24	20.75	20.75	20.50	20.50	1,034,216
2025-12-23	21.00	21.00	20.75	20.75	921,723
2025-12-22	22.00	21.75	20.55	21.00	1,218,093
2025-12-19	21.75	20.70	20.70	20.70	5,231,125
2025-12-18	22.25	22.25	21.90	21.90	1,412,053
2025-12-17	23.10	23.25	22.00	22.00	4,284,725
2025-12-16	22.50	22.05	21.90	21.90	2,499,978
2025-12-15	22.75	22.45	22.45	22.45	3,190,347
2025-12-12	25.25	23.75	23.00	23.00	4,270,954
2025-12-11	25.25	25.00	25.00	25.00	3,046,513
2025-12-10	25.75	26.00	26.00	26.00	5,138,033
2025-12-09	26.25	26.75	25.20	25.20	9,999,502
2025-12-08	27.00	27.35	27.35	27.35	7,997,157
2025-12-05	27.75	28.75	28.75	28.75	42,557,007
2025-12-04	22.75	27.60	27.60	27.60	30,931,451
2025-12-03	23.75	24.00	23.00	23.00	9,867,403
2025-12-02	23.75	26.00	23.75	23.75	20,290,581
2025-12-01	23.00	23.90	22.00	23.90	2,500,185
2025-11-28	18.90	26.50	21.15	23.00	43,611,395
2025-11-27	11.60	18.30	11.60	18.30	44,289,454
2025-11-26	10.55	11.60	10.55	11.60	4,736,431
2025-11-25	10.65	10.50	10.50	10.50	2,072,241
2025-11-24	11.45	11.05	10.40	10.40	1,895,823
2025-11-21	12.00	11.60	11.30	11.30	3,331,189
2025-11-20	12.35	12.06	12.06	12.06	1,745,197
2025-11-19	12.75	12.75	12.35	12.35	2,443,284
2025-11-18	12.90	13.10	12.50	12.50	2,043,235
2025-11-17	13.25	13.10	13.10	13.10	1,492,631
2025-11-14	13.10	13.25	13.00	13.25	3,017,211
2025-11-13	13.00	13.20	13.00	13.20	2,993,009
2025-11-12	13.00	13.00	13.00	13.00	2,158,025
2025-11-11	13.00	13.20	12.42	12.42	3,159,023
2025-11-10	12.65	13.00	12.90	12.90	2,756,887
2025-11-07	12.60	12.80	12.50	12.65	3,113,026
2025-11-06	11.90	12.50	12.50	12.50	7,917,545
2025-11-05	11.90	11.90	11.80	11.90	1,110,905
2025-11-04	11.74	12.00	11.74	12.00	1,229,314
2025-11-03	12.05	12.00	11.80	12.00	3,182,133
2025-10-31	12.25	12.10	12.00	12.00	2,381,077
2025-10-30	12.35	12.35	12.25	12.25	976,492
2025-10-29	12.70	12.40	12.30	12.30	5,772,315
2025-10-28	13.40	13.35	12.70	12.70	3,953,480
2025-10-27	13.50	13.50	13.40	13.50	848,964
2025-10-24	13.20	13.50	13.20	13.50	2,163,581
2025-10-23	13.05	14.10	13.30	13.40	11,140,588
2025-10-22	12.25	13.10	12.40	13.10	5,848,682
2025-10-21	11.90	12.25	11.90	12.10	2,804,341
2025-10-20	11.90	12.00	11.90	11.90	1,778,915
2025-10-17	11.85	12.14	11.80	12.14	2,457,684
2025-10-16	11.85	11.90	11.80	11.90	4,641,170
2025-10-15	11.85	11.80	11.70	11.80	4,858,261
2025-10-14	11.90	11.85	11.50	11.50	2,757,355
2025-10-13	12.10	11.90	11.80	11.80	5,295,506
2025-10-10	11.98	12.08	11.26	11.44	2,479,658
2025-10-09	12.00	12.48	12.00	12.06	3,002,741
2025-10-08	12.70	13.00	12.02	12.16	3,423,654
2025-10-07	12.34	13.00	12.34	12.94	2,288,874
2025-10-06	12.30	13.28	12.30	12.76	6,977,831
2025-10-03	11.80	12.66	11.78	12.62	15,423,072
2025-10-02	11.98	11.98	11.26	11.52	61,308,713
2025-10-01	11.98	11.98	11.68	11.74	2,094,097
2025-09-30	12.10	12.10	11.72	11.88	4,040,411
2025-09-29	12.24	12.46	12.04	12.10	3,272,576
2025-09-26	12.76	13.00	12.30	12.34	3,773,717
2025-09-25	12.68	13.14	12.58	12.88	7,107,870
2025-09-24	12.98	12.98	12.40	12.44	4,057,825
2025-09-23	12.64	13.16	12.64	12.76	4,466,217
2025-09-22	12.64	13.22	12.64	13.04	1,447,970
2025-09-19	13.30	14.00	13.02	13.06	6,077,650
2025-09-18	12.84	13.40	12.84	13.36	2,087,684
2025-09-17	13.12	13.14	12.70	12.72	1,727,283
2025-09-16	12.92	13.56	12.88	13.12	1,495,087
2025-09-15	12.94	13.44	12.80	12.92	3,539,273
2025-09-12	13.50	13.70	12.94	13.14	1,720,821
2025-09-11	13.50	13.80	13.30	13.38	2,193,676
2025-09-10	13.50	13.80	13.32	13.42	2,341,329
2025-09-09	14.02	14.02	13.50	13.56	2,808,594
2025-09-08	14.12	14.26	13.60	13.92	2,199,345
2025-09-05	14.78	14.78	13.92	14.00	3,303,512
2025-09-04	13.60	14.20	13.60	13.84	2,514,739
2025-09-03	14.04	14.44	13.60	13.68	5,368,125
2025-09-02	14.50	15.02	14.16	14.26	4,482,619
2025-09-01	15.02	15.42	14.56	14.56	7,172,771
2025-08-29	15.66	15.96	15.00	15.24	6,276,994
2025-08-28	15.50	16.66	15.46	15.94	17,441,771
2025-08-27	14.88	16.00	14.28	15.58	35,889,166
2025-08-26	14.50	15.90	14.18	14.52	54,363,763
2025-08-25	14.58	14.58	14.58	14.58	0
2025-08-22	15.60	15.86	14.20	14.58	11,202,909
2025-08-21	14.40	16.10	14.28	16.10	18,705,122
2025-08-20	14.28	14.40	13.82	13.94	2,552,623
2025-08-19	14.20	14.38	14.00	14.30	11,934,792
2025-08-18	15.08	15.08	13.74	14.10	4,999,170
2025-08-15	15.60	15.60	14.30	14.32	2,570,793
2025-08-14	15.00	15.38	14.82	15.04	2,348,325
2025-08-13	16.30	16.30	15.00	15.20	1,644,559
2025-08-12	15.60	15.78	15.00	15.34	3,938,589
2025-08-11	15.38	16.04	15.34	15.56	2,376,040
2025-08-08	15.40	15.96	15.34	15.96	3,493,566
2025-08-07	15.50	16.36	15.50	15.72	3,233,707
2025-08-06	16.50	16.50	15.54	15.78	5,297,870
2025-08-05	16.50	16.60	15.70	16.26	3,845,812
2025-08-04	16.82	17.06	15.16	16.14	17,789,411
2025-08-01	17.02	17.32	16.42	16.68	5,089,666
2025-07-31	17.72	18.22	17.02	17.42	2,277,520
2025-07-30	18.08	18.50	17.48	17.76	1,428,809
2025-07-29	20.30	20.30	18.00	18.08	3,741,598
2025-07-28	20.00	20.55	19.72	19.98	2,267,879
2025-07-25	20.10	20.15	19.62	19.76	1,511,685
2025-07-24	19.30	21.15	19.30	20.30	3,889,416
2025-07-23	18.90	19.40	18.62	19.26	1,527,673
2025-07-22	18.74	18.94	18.52	18.68	629,189
2025-07-21	19.52	19.52	18.56	18.64	1,297,273
2025-07-18	17.38	19.64	16.88	19.58	4,759,092
2025-07-17	18.00	18.00	16.86	17.00	4,519,942
2025-07-16	18.86	19.22	17.20	17.50	5,100,789
2025-07-15	19.40	19.72	18.96	18.96	2,079,099
2025-07-14	20.25	20.25	19.40	19.46	2,215,484
2025-07-11	20.10	20.30	19.54	19.72	1,633,768
2025-07-10	19.94	20.30	19.64	20.00	1,117,823
2025-07-09	20.00	20.30	19.82	19.96	1,699,372
2025-07-08	20.20	20.25	19.80	19.94	1,535,614
2025-07-07	20.40	20.40	19.88	19.96	1,330,344
2025-07-04	20.50	20.65	20.05	20.40	1,685,081
2025-07-03	20.70	20.95	20.20	20.65	2,064,901
2025-07-02	20.60	20.60	20.00	20.20	1,902,670
2025-07-01	20.55	20.75	20.00	20.50	2,706,874
2025-06-30	21.85	21.85	20.45	20.45	1,546,530
2025-06-27	21.70	21.85	21.30	21.85	1,855,440
2025-06-26	21.40	21.85	21.40	21.40	1,013,978
2025-06-25	21.75	21.90	21.40	21.50	1,047,381
2025-06-24	22.15	22.45	21.70	22.10	1,035,972
2025-06-23	22.80	22.80	22.10	22.30	703,056
2025-06-20	23.15	23.40	22.70	22.85	1,499,309
2025-06-19	22.70	23.10	22.40	22.50	672,738
2025-06-18	23.40	23.85	22.80	22.85	1,052,563
2025-06-17	21.80	23.40	21.80	23.40	1,985,166
2025-06-16	22.50	22.75	21.95	22.25	1,516,296
2025-06-13	22.50	22.50	21.80	21.80	1,191,047
2025-06-12	22.00	22.50	22.00	22.20	1,387,444
2025-06-11	21.00	22.25	20.95	22.00	1,847,182
2025-06-10	20.70	21.10	20.40	20.75	2,294,242
2025-06-09	20.70	21.10	20.70	20.95	1,137,929
2025-06-06	21.45	21.50	20.85	20.85	1,682,239
2025-06-05	21.95	21.95	20.85	21.00	2,626,981
2025-06-04	23.00	23.00	21.20	21.50	3,033,689
2025-06-03	23.75	23.75	21.80	22.60	4,179,846
2025-06-02	23.10	24.60	22.65	22.75	4,990,527
2025-05-30	22.50	24.30	22.50	24.10	2,297,893
2025-05-29	22.25	23.20	22.25	23.20	948,337
2025-05-28	22.20	22.70	21.90	22.70	1,888,767
2025-05-27	21.80	22.65	21.75	22.60	1,602,122
2025-05-26	21.40	21.40	21.40	21.40	0
2025-05-23	21.80	21.80	21.00	21.40	948,022
2025-05-22	22.40	22.40	21.30	21.60	767,320
2025-05-21	22.50	22.50	21.50	21.65	677,234
2025-05-20	21.60	22.25	21.60	22.05	2,443,544
2025-05-19	22.00	22.10	21.60	21.85	868,661
2025-05-16	22.20	22.70	21.45	22.70	2,319,607
2025-05-15	21.75	22.05	21.50	21.60	1,083,525
2025-05-14	21.50	21.90	21.05	21.50	1,309,598
2025-05-13	21.35	21.50	20.85	21.50	1,427,896
2025-05-12	20.70	21.75	20.25	21.35	2,307,700
2025-05-09	19.84	20.40	19.84	20.30	1,145,501
2025-05-08	19.94	20.15	19.52	19.84	1,887,509
2025-05-07	20.00	20.60	19.54	19.60	1,631,374
2025-05-06	20.35	20.95	20.10	20.70	1,196,025
2025-05-05	20.95	20.95	20.95	20.95	0
2025-05-02	21.15	21.20	20.60	20.95	1,610,019
2025-05-01	20.75	21.65	20.75	21.00	4,001,919
2025-04-30	23.40	23.40	21.10	21.60	4,397,243
2025-04-29	22.20	23.35	22.20	22.60	1,780,996
2025-04-28	22.30	23.50	22.25	22.25	1,292,109
2025-04-25	24.70	24.70	22.50	22.80	3,509,129
2025-04-24	23.80	25.35	23.20	24.15	4,116,820
2025-04-23	20.25	25.50	20.05	24.60	6,300,444
2025-04-22	19.00	19.98	19.00	19.80	1,505,975
2025-04-21	19.42	19.42	19.42	19.42	0
2025-04-18	19.42	19.42	19.42	19.42	0
2025-04-17	20.25	20.25	19.06	19.42	3,890,263
2025-04-16	21.15	21.15	19.86	20.05	1,902,563
2025-04-15	20.85	21.30	19.70	20.65	3,255,592
2025-04-14	20.45	21.85	20.05	20.90	2,463,305
2025-04-11	21.20	21.75	20.90	21.20	1,731,551
2025-04-10	22.15	22.55	21.45	21.85	3,060,027
2025-04-09	21.45	21.95	20.55	20.60	2,256,577
2025-04-08	22.90	23.10	21.65	22.05	1,678,351
2025-04-07	22.00	22.60	20.35	21.70	4,464,101
2025-04-04	25.60	26.35	22.60	22.80	5,894,106
2025-04-03	26.00	26.60	25.70	26.40	2,747,029
2025-04-02	24.80	26.30	24.80	26.30	2,116,463
2025-04-01	25.80	26.70	25.55	26.00	2,201,240
2025-03-31	26.80	26.80	24.98	26.18	6,987,345

Share	Price	Change
Huddled Group (HUD)	0.85	24.14%
Eurasia Mining (EUA)	2.80	19.15%
Genincode (GENI)	0.725	16%
Medpal AI (MPAL)	5.25	14.13%
Light Science Technologies (LST)	0.875	12.9%

Share	Price	Change
Catenai Plc (CTAI)	0.0575	-39.47%
Petra Diamonds (PDL)	2.60	-26.14%
Focus Xplore (FOX)	0.019	-22.45%
Litigation Cap. (LIT)	0.301	-20.12%
Abrdn Property (API)	1.52	-15.56%

Share	Price	Volume
Ethernity Net (ENET)	0.0019	1,922,336,250
Forgent (FORG)	0.0115	591,087,829
Premier African Minerals (PREM)	0.0044	313,776,718
Focus Xplore (FOX)	0.019	253,421,870
Bezant Resources PLC (BZT)	0.11	246,929,868