Henry Boot PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 224.00 | 224.00 | 217.00 | 217.00 | 200.76 | 11,241 |
| 2024-09-04 | 214.00 | 224.00 | 214.00 | 219.00 | 202.61 | 6,804 |
| 2024-09-03 | 213.00 | 221.69 | 213.00 | 217.00 | 200.76 | 25,162 |
| 2024-09-02 | 224.00 | 224.00 | 214.00 | 214.00 | 197.98 | 8,088 |
| 2024-08-30 | 224.00 | 224.00 | 216.00 | 224.00 | 207.23 | 263,830 |
| 2024-08-29 | 215.00 | 222.20 | 213.00 | 219.00 | 202.61 | 133,503 |
| 2024-08-28 | 213.00 | 220.00 | 213.00 | 218.00 | 201.68 | 36,932 |
| 2024-08-27 | 225.00 | 225.00 | 214.12 | 221.00 | 204.46 | 43,590 |
| 2024-08-23 | 216.00 | 220.40 | 216.00 | 220.00 | 203.53 | 28,383 |
| 2024-08-22 | 218.00 | 220.80 | 218.00 | 218.00 | 201.68 | 27,866 |
| 2024-08-21 | 224.00 | 224.00 | 215.00 | 215.00 | 198.90 | 32,211 |
| 2024-08-20 | 223.00 | 224.00 | 216.77 | 220.00 | 203.53 | 25,038 |
| 2024-08-19 | 225.00 | 225.00 | 218.24 | 225.00 | 208.16 | 24,015 |
| 2024-08-16 | 227.00 | 227.00 | 216.00 | 220.00 | 203.53 | 13,329 |
| 2024-08-15 | 219.00 | 227.00 | 217.73 | 226.00 | 209.08 | 133,742 |
| 2024-08-14 | 224.00 | 224.00 | 216.14 | 223.00 | 206.31 | 61,698 |
| 2024-08-13 | 224.00 | 224.00 | 213.00 | 214.00 | 197.98 | 47,727 |
| 2024-08-12 | 221.00 | 224.00 | 214.22 | 224.00 | 207.23 | 47,562 |
| 2024-08-09 | 214.00 | 221.87 | 211.90 | 218.00 | 201.68 | 91,463 |
| 2024-08-08 | 224.00 | 224.00 | 214.00 | 216.50 | 200.29 | 21,675 |
| 2024-08-07 | 215.00 | 222.00 | 212.00 | 222.00 | 205.38 | 56,626 |
| 2024-08-06 | 216.00 | 218.16 | 212.00 | 216.00 | 199.83 | 30,352 |
| 2024-08-05 | 220.00 | 221.01 | 206.27 | 220.00 | 203.53 | 813,768 |
| 2024-08-02 | 227.00 | 233.00 | 221.00 | 221.00 | 204.46 | 53,372 |
| 2024-08-01 | 225.00 | 230.00 | 225.00 | 228.00 | 210.93 | 12,867 |
| 2024-07-31 | 230.00 | 230.00 | 224.00 | 230.00 | 212.78 | 10,314 |
| 2024-07-30 | 234.00 | 234.00 | 223.90 | 229.00 | 211.86 | 25,675 |
| 2024-07-29 | 226.00 | 233.00 | 223.76 | 228.00 | 210.93 | 56,531 |
| 2024-07-26 | 222.00 | 230.00 | 221.00 | 221.00 | 204.46 | 35,266 |
| 2024-07-25 | 230.00 | 234.00 | 221.00 | 221.00 | 204.46 | 26,079 |
| 2024-07-24 | 231.00 | 234.00 | 229.00 | 229.00 | 211.86 | 44,079 |
| 2024-07-23 | 232.00 | 233.16 | 228.00 | 230.00 | 212.78 | 41,998 |
| 2024-07-22 | 235.00 | 237.00 | 226.00 | 226.00 | 209.08 | 66,605 |
| 2024-07-19 | 230.00 | 236.20 | 226.00 | 226.00 | 209.08 | 31,515 |
| 2024-07-18 | 235.00 | 235.10 | 232.00 | 235.00 | 217.41 | 59,678 |
| 2024-07-17 | 229.00 | 235.00 | 221.44 | 235.00 | 217.41 | 147,770 |
| 2024-07-16 | 219.00 | 228.98 | 219.00 | 219.00 | 202.61 | 23,386 |
| 2024-07-15 | 229.00 | 229.00 | 220.00 | 228.00 | 210.93 | 23,111 |
| 2024-07-12 | 219.00 | 229.00 | 219.00 | 219.00 | 202.61 | 25,167 |
| 2024-07-11 | 230.00 | 230.00 | 220.00 | 230.00 | 212.78 | 101,003 |
| 2024-07-10 | 230.00 | 230.00 | 220.00 | 224.00 | 207.23 | 36,858 |
| 2024-07-09 | 218.00 | 231.20 | 209.01 | 224.00 | 207.23 | 482,536 |
| 2024-07-08 | 208.00 | 214.00 | 207.00 | 209.00 | 193.35 | 72,174 |
| 2024-07-05 | 210.00 | 213.00 | 206.00 | 207.00 | 191.50 | 67,102 |
| 2024-07-04 | 206.00 | 213.00 | 205.67 | 208.00 | 192.43 | 13,784 |
| 2024-07-03 | 204.00 | 213.00 | 204.00 | 205.00 | 189.65 | 39,048 |
| 2024-07-02 | 203.00 | 212.00 | 203.00 | 205.00 | 189.65 | 49,050 |
| 2024-07-01 | 209.00 | 209.92 | 203.00 | 206.00 | 190.58 | 157,183 |
| 2024-06-28 | 207.00 | 212.79 | 206.00 | 210.00 | 194.28 | 66,434 |
| 2024-06-27 | 203.00 | 208.18 | 203.00 | 205.00 | 189.65 | 86,478 |
| 2024-06-26 | 206.00 | 210.61 | 205.00 | 206.00 | 190.58 | 141,657 |
| 2024-06-25 | 208.00 | 211.30 | 204.00 | 205.00 | 189.65 | 58,854 |
| 2024-06-24 | 213.00 | 213.00 | 207.27 | 208.00 | 192.43 | 35,717 |
| 2024-06-21 | 204.00 | 211.60 | 204.00 | 210.00 | 194.28 | 102,322 |
| 2024-06-20 | 213.00 | 213.00 | 208.78 | 212.00 | 196.13 | 23,847 |
| 2024-06-19 | 207.00 | 213.00 | 205.00 | 213.00 | 197.05 | 23,500 |
| 2024-06-18 | 206.00 | 208.75 | 203.92 | 205.00 | 189.65 | 76,167 |
| 2024-06-17 | 205.00 | 207.00 | 203.00 | 205.00 | 189.65 | 3,741 |
| 2024-06-14 | 214.00 | 214.00 | 206.00 | 206.00 | 190.58 | 12,923 |
| 2024-06-13 | 203.00 | 213.84 | 203.00 | 205.00 | 189.65 | 24,306 |
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.