Henry Boot PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 210.00 | 214.00 | 203.00 | 210.00 | 194.28 | 106,274 |
| 2024-06-11 | 212.00 | 213.00 | 205.00 | 205.00 | 189.65 | 324,257 |
| 2024-06-10 | 207.00 | 213.00 | 200.00 | 207.00 | 191.50 | 118,811 |
| 2024-06-07 | 210.00 | 218.00 | 208.00 | 208.00 | 192.43 | 132,917 |
| 2024-06-06 | 207.00 | 216.00 | 202.99 | 211.00 | 195.20 | 209,428 |
| 2024-06-05 | 213.00 | 213.00 | 202.00 | 204.00 | 188.73 | 31,924 |
| 2024-06-04 | 205.00 | 212.00 | 201.00 | 211.00 | 195.20 | 50,077 |
| 2024-06-03 | 203.00 | 212.00 | 203.00 | 207.00 | 191.50 | 33,916 |
| 2024-05-31 | 203.00 | 208.00 | 202.00 | 202.00 | 186.88 | 78,564 |
| 2024-05-30 | 210.00 | 212.00 | 203.00 | 203.00 | 187.80 | 30,402 |
| 2024-05-29 | 212.00 | 212.00 | 202.98 | 205.00 | 189.65 | 6,085 |
| 2024-05-28 | 200.00 | 211.99 | 200.00 | 206.00 | 190.58 | 35,718 |
| 2024-05-24 | 210.00 | 210.20 | 207.00 | 210.00 | 194.28 | 58,739 |
| 2024-05-23 | 207.00 | 212.00 | 201.80 | 206.00 | 190.58 | 95,671 |
| 2024-05-22 | 206.00 | 208.00 | 203.00 | 204.00 | 188.73 | 118,640 |
| 2024-05-21 | 210.00 | 210.00 | 202.99 | 205.00 | 189.65 | 124,638 |
| 2024-05-20 | 203.00 | 206.00 | 198.31 | 203.00 | 187.80 | 92,437 |
| 2024-05-17 | 202.00 | 204.00 | 198.50 | 201.00 | 185.95 | 130,072 |
| 2024-05-16 | 200.00 | 201.89 | 197.00 | 197.00 | 182.25 | 113,759 |
| 2024-05-15 | 207.00 | 209.00 | 197.00 | 197.00 | 182.25 | 155,407 |
| 2024-05-14 | 194.00 | 196.99 | 187.66 | 196.00 | 181.33 | 205,854 |
| 2024-05-13 | 191.00 | 192.00 | 183.50 | 190.00 | 175.78 | 232,874 |
| 2024-05-10 | 185.50 | 191.00 | 180.50 | 191.00 | 176.70 | 75,626 |
| 2024-05-09 | 183.50 | 186.00 | 181.55 | 186.00 | 172.08 | 21,713 |
| 2024-05-08 | 185.00 | 185.50 | 180.50 | 184.00 | 170.23 | 67,846 |
| 2024-05-07 | 185.50 | 188.00 | 182.50 | 185.50 | 171.61 | 381,859 |
| 2024-05-03 | 187.00 | 189.50 | 183.00 | 184.50 | 170.69 | 131,004 |
| 2024-05-02 | 188.50 | 188.50 | 181.00 | 182.50 | 168.84 | 67,418 |
| 2024-05-01 | 185.50 | 188.60 | 185.50 | 187.00 | 168.93 | 86,922 |
| 2024-04-30 | 188.00 | 188.00 | 185.00 | 187.00 | 168.93 | 76,955 |
| 2024-04-29 | 183.50 | 187.50 | 180.30 | 187.50 | 169.38 | 203,781 |
| 2024-04-26 | 184.50 | 185.00 | 179.50 | 183.50 | 165.77 | 541,226 |
| 2024-04-25 | 179.50 | 185.00 | 179.50 | 181.50 | 163.96 | 879,910 |
| 2024-04-24 | 180.50 | 183.75 | 180.04 | 181.00 | 163.51 | 200,312 |
| 2024-04-23 | 180.00 | 183.55 | 179.55 | 182.00 | 164.41 | 44,677 |
| 2024-04-22 | 185.00 | 185.00 | 180.00 | 181.00 | 163.51 | 127,427 |
| 2024-04-19 | 180.50 | 182.75 | 179.50 | 182.00 | 164.41 | 59,866 |
| 2024-04-18 | 179.50 | 182.25 | 179.50 | 181.50 | 163.96 | 54,978 |
| 2024-04-17 | 180.50 | 182.74 | 179.50 | 180.00 | 162.61 | 119,729 |
| 2024-04-16 | 180.00 | 184.25 | 175.50 | 179.00 | 161.70 | 350,157 |
| 2024-04-15 | 180.00 | 180.50 | 177.28 | 180.00 | 162.61 | 651,336 |
| 2024-04-12 | 179.00 | 182.00 | 176.90 | 179.00 | 161.70 | 443,886 |
| 2024-04-11 | 178.50 | 179.50 | 175.00 | 175.00 | 158.09 | 34,173 |
| 2024-04-10 | 179.00 | 188.50 | 176.00 | 176.00 | 158.99 | 65,841 |
| 2024-04-09 | 178.00 | 188.50 | 177.64 | 178.00 | 160.80 | 168,323 |
| 2024-04-08 | 187.00 | 187.00 | 178.00 | 178.00 | 160.80 | 49,257 |
| 2024-04-05 | 180.50 | 186.15 | 179.00 | 181.00 | 163.51 | 26,625 |
| 2024-04-04 | 180.00 | 181.60 | 178.24 | 178.50 | 161.25 | 126,331 |
| 2024-04-03 | 181.00 | 186.60 | 180.00 | 182.00 | 164.41 | 67,262 |
| 2024-04-02 | 179.50 | 183.24 | 178.00 | 182.00 | 164.41 | 46,974 |
| 2024-03-28 | 179.00 | 185.90 | 179.00 | 180.00 | 162.61 | 91,182 |
| 2024-03-27 | 182.00 | 184.00 | 178.50 | 180.50 | 163.06 | 491,497 |
| 2024-03-26 | 181.50 | 188.00 | 179.46 | 182.00 | 164.41 | 236,543 |
| 2024-03-25 | 187.00 | 187.00 | 180.00 | 182.50 | 164.87 | 334,971 |
| 2024-03-22 | 181.00 | 187.50 | 178.50 | 184.00 | 166.22 | 86,462 |
| 2024-03-21 | 180.00 | 188.00 | 180.00 | 182.50 | 164.87 | 119,273 |
| 2024-03-20 | 182.00 | 183.50 | 178.50 | 182.00 | 164.41 | 38,227 |
| 2024-03-19 | 184.00 | 186.04 | 179.00 | 184.00 | 166.22 | 91,770 |
| 2024-03-18 | 180.50 | 186.45 | 180.00 | 184.00 | 166.22 | 55,466 |
| 2024-03-15 | 180.50 | 183.00 | 178.96 | 182.00 | 164.41 | 217,984 |
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.