Henry Boot PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 150.00 | 155.00 | 145.00 | 145.00 | 145.00 | 365,413 |
| 2026-10-22 | 150.17 | 154.00 | 150.00 | 151.00 | 151.00 | 90,613 |
| 2026-10-21 | 153.00 | 153.50 | 149.50 | 149.50 | 149.50 | 24,015 |
| 2026-10-20 | 149.17 | 152.50 | 148.00 | 151.00 | 151.00 | 21,828 |
| 2026-10-19 | 149.50 | 153.50 | 148.49 | 150.00 | 150.00 | 99,341 |
| 2026-10-16 | 146.00 | 151.00 | 146.00 | 150.00 | 150.00 | 153,201 |
| 2026-10-15 | 150.00 | 150.50 | 147.00 | 147.00 | 147.00 | 623,717 |
| 2026-10-14 | 148.50 | 151.00 | 146.00 | 150.00 | 150.00 | 47,182 |
| 2026-10-13 | 148.00 | 149.00 | 147.50 | 149.00 | 149.00 | 27,554 |
| 2026-10-12 | 146.50 | 148.50 | 146.50 | 148.50 | 148.50 | 118,296 |
| 2026-10-09 | 148.00 | 148.00 | 147.00 | 147.00 | 147.00 | 87,768 |
| 2026-10-08 | 148.00 | 148.00 | 147.00 | 147.00 | 147.00 | 153,901 |
| 2026-10-07 | 145.50 | 148.50 | 145.00 | 148.50 | 148.50 | 99,090 |
| 2026-10-06 | 146.50 | 147.50 | 145.92 | 147.00 | 147.00 | 72,732 |
| 2026-10-05 | 145.00 | 148.00 | 145.00 | 147.00 | 147.00 | 28,816 |
| 2026-10-02 | 148.00 | 148.00 | 144.50 | 147.50 | 147.50 | 109,847 |
| 2026-10-01 | 148.00 | 148.00 | 144.50 | 146.00 | 146.00 | 147,478 |
| 2026-09-30 | 149.50 | 150.00 | 143.00 | 148.00 | 148.00 | 101,440 |
| 2026-09-29 | 150.00 | 150.00 | 145.00 | 145.00 | 145.00 | 46,222 |
| 2026-09-28 | 145.00 | 149.50 | 136.50 | 147.00 | 147.00 | 185,317 |
| 2026-09-25 | 140.50 | 145.00 | 136.50 | 140.00 | 140.00 | 30,593 |
| 2026-09-24 | 140.00 | 145.00 | 139.50 | 141.00 | 141.00 | 93,969 |
| 2026-09-23 | 145.50 | 145.50 | 140.00 | 140.00 | 140.00 | 215,965 |
| 2026-09-22 | 145.50 | 145.50 | 136.00 | 142.50 | 142.50 | 142,861 |
| 2026-09-21 | 141.00 | 146.00 | 138.84 | 140.50 | 140.50 | 124,969 |
| 2026-09-18 | 143.00 | 146.50 | 141.50 | 143.00 | 143.00 | 32,861 |
| 2026-09-17 | 141.50 | 146.50 | 138.31 | 146.00 | 146.00 | 112,509 |
| 2026-09-16 | 142.00 | 148.50 | 138.82 | 139.50 | 139.50 | 67,743 |
| 2026-09-15 | 140.50 | 147.00 | 140.50 | 142.50 | 142.50 | 43,308 |
| 2026-09-14 | 142.50 | 145.48 | 141.00 | 141.50 | 141.50 | 57,517 |
| 2026-09-11 | 146.00 | 147.00 | 141.00 | 141.00 | 141.00 | 76,202 |
| 2026-09-10 | 145.00 | 149.50 | 141.50 | 142.00 | 142.00 | 124,537 |
| 2026-09-09 | 147.50 | 152.50 | 146.00 | 146.00 | 146.00 | 35,837 |
| 2026-09-08 | 149.50 | 150.57 | 146.50 | 147.00 | 147.00 | 98,412 |
| 2026-09-07 | 149.50 | 153.00 | 148.02 | 149.50 | 149.50 | 45,042 |
| 2026-09-04 | 146.00 | 152.00 | 146.00 | 150.00 | 150.00 | 79,876 |
| 2026-09-03 | 151.50 | 151.50 | 148.50 | 151.00 | 151.00 | 27,327 |
| 2026-09-02 | 152.00 | 152.00 | 149.02 | 150.00 | 150.00 | 53,833 |
| 2026-09-01 | 148.00 | 154.00 | 145.00 | 154.00 | 154.00 | 196,690 |
| 2026-08-28 | 155.00 | 156.50 | 146.00 | 146.00 | 146.00 | 182,104 |
| 2026-08-27 | 155.00 | 155.00 | 152.50 | 154.50 | 154.50 | 85,946 |
| 2026-08-26 | 155.00 | 157.00 | 153.47 | 154.50 | 154.50 | 81,293 |
| 2026-08-25 | 154.00 | 155.38 | 152.52 | 153.00 | 153.00 | 212,821 |
| 2026-08-24 | 156.50 | 156.50 | 153.00 | 154.00 | 154.00 | 62,289 |
| 2026-08-21 | 154.00 | 155.51 | 154.00 | 155.00 | 155.00 | 81,094 |
| 2026-08-20 | 157.00 | 157.00 | 154.50 | 154.50 | 154.50 | 91,286 |
| 2026-08-19 | 157.00 | 157.00 | 154.00 | 156.00 | 156.00 | 102,259 |
| 2026-08-18 | 157.00 | 157.00 | 155.00 | 155.00 | 155.00 | 20,441 |
| 2026-08-17 | 156.50 | 157.00 | 155.00 | 156.00 | 156.00 | 166,923 |
| 2026-08-14 | 157.00 | 157.00 | 154.50 | 156.00 | 156.00 | 52,962 |
| 2026-08-13 | 156.00 | 157.00 | 155.50 | 156.00 | 156.00 | 81,931 |
| 2026-08-12 | 156.00 | 156.00 | 154.50 | 156.00 | 156.00 | 193,749 |
| 2026-08-11 | 156.00 | 156.00 | 154.00 | 155.00 | 155.00 | 360,153 |
| 2026-08-10 | 154.50 | 156.00 | 152.88 | 155.00 | 155.00 | 1,047,127 |
| 2026-08-07 | 156.00 | 157.00 | 150.50 | 157.00 | 157.00 | 65,928 |
| 2026-08-06 | 155.50 | 156.00 | 148.50 | 154.00 | 154.00 | 114,937 |
| 2026-08-05 | 154.00 | 154.00 | 150.00 | 154.00 | 154.00 | 99,911 |
| 2026-08-04 | 150.00 | 155.50 | 149.47 | 154.00 | 154.00 | 62,112 |
| 2026-08-03 | 156.00 | 156.00 | 147.00 | 150.50 | 150.50 | 185,061 |
| 2026-07-31 | 155.50 | 155.50 | 152.00 | 152.00 | 152.00 | 16,510 |
Page 1 of 22 · 1,262 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-30 | 0.0462 GBP |
| 2025-10-02 | 0.0324 GBP |
| 2025-05-01 | 0.0462 GBP |
| 2024-09-19 | 0.0308 GBP |
| 2024-05-02 | 0.0440 GBP |
| 2023-09-28 | 0.0293 GBP |
| 2023-05-04 | 0.0400 GBP |
| 2022-09-29 | 0.0266 GBP |
| 2022-05-05 | 0.0363 GBP |
| 2021-09-23 | 0.0242 GBP |
| 2021-04-29 | 0.0330 GBP |
| 2020-09-17 | 0.0220 GBP |
| 2020-06-11 | 0.0130 GBP |
| 2019-09-19 | 0.0370 GBP |
| 2019-04-25 | 0.0580 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.