Henry Boot PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 181.50 | 184.48 | 181.50 | 181.50 | 163.96 | 26,069 |
| 2024-03-13 | 182.00 | 183.09 | 181.50 | 181.50 | 163.96 | 105,659 |
| 2024-03-12 | 183.50 | 184.38 | 181.50 | 182.00 | 164.41 | 82,540 |
| 2024-03-11 | 180.50 | 184.96 | 180.00 | 184.00 | 166.22 | 66,948 |
| 2024-03-08 | 182.50 | 186.00 | 181.00 | 182.50 | 164.87 | 106,347 |
| 2024-03-07 | 182.00 | 187.50 | 180.50 | 181.00 | 163.51 | 43,343 |
| 2024-03-06 | 182.00 | 187.44 | 180.00 | 180.00 | 162.61 | 56,341 |
| 2024-03-05 | 182.50 | 187.19 | 182.50 | 184.50 | 166.67 | 25,626 |
| 2024-03-04 | 183.50 | 188.00 | 180.50 | 185.00 | 167.12 | 88,748 |
| 2024-03-01 | 182.00 | 192.50 | 180.20 | 186.00 | 168.03 | 88,862 |
| 2024-02-29 | 181.50 | 184.00 | 180.00 | 181.50 | 163.96 | 26,949 |
| 2024-02-28 | 180.00 | 184.00 | 180.00 | 182.50 | 164.87 | 26,205 |
| 2024-02-27 | 184.00 | 185.85 | 181.00 | 181.00 | 163.51 | 1,141,538 |
| 2024-02-26 | 184.50 | 187.50 | 184.00 | 184.00 | 166.22 | 62,161 |
| 2024-02-23 | 188.00 | 189.70 | 186.50 | 189.00 | 170.74 | 49,434 |
| 2024-02-22 | 188.00 | 189.49 | 185.98 | 188.00 | 169.83 | 9,631 |
| 2024-02-21 | 189.50 | 190.00 | 184.50 | 186.00 | 168.03 | 82,622 |
| 2024-02-20 | 189.50 | 189.50 | 185.00 | 185.00 | 167.12 | 27,843 |
| 2024-02-19 | 188.00 | 188.92 | 185.55 | 188.00 | 169.83 | 49,385 |
| 2024-02-16 | 185.00 | 188.02 | 185.00 | 188.00 | 169.83 | 12,032 |
| 2024-02-15 | 185.50 | 190.54 | 185.00 | 185.50 | 167.58 | 35,486 |
| 2024-02-14 | 185.50 | 190.88 | 185.50 | 186.00 | 168.03 | 91,639 |
| 2024-02-13 | 188.00 | 192.00 | 187.00 | 190.00 | 171.64 | 85,231 |
| 2024-02-12 | 187.00 | 191.50 | 186.00 | 188.00 | 169.83 | 37,683 |
| 2024-02-09 | 189.00 | 189.05 | 185.00 | 188.00 | 169.83 | 5,893 |
| 2024-02-08 | 183.00 | 188.00 | 178.00 | 184.00 | 166.22 | 4,838,981 |
| 2024-02-07 | 184.50 | 188.75 | 184.00 | 184.00 | 166.22 | 91,906 |
| 2024-02-06 | 181.50 | 193.26 | 181.50 | 181.50 | 163.96 | 33,802 |
| 2024-02-05 | 188.00 | 190.93 | 181.00 | 181.00 | 163.51 | 440,057 |
| 2024-02-02 | 181.50 | 189.50 | 181.50 | 188.00 | 169.83 | 71,048 |
| 2024-02-01 | 185.00 | 190.93 | 185.00 | 185.00 | 167.12 | 9,064 |
| 2024-01-31 | 187.00 | 191.10 | 186.34 | 189.00 | 170.74 | 42,567 |
| 2024-01-30 | 188.00 | 190.93 | 186.98 | 187.00 | 168.93 | 8,215 |
| 2024-01-29 | 188.00 | 192.50 | 186.00 | 191.50 | 173.00 | 36,384 |
| 2024-01-26 | 186.50 | 192.50 | 185.00 | 188.00 | 169.83 | 39,565 |
| 2024-01-25 | 184.50 | 189.50 | 184.22 | 186.50 | 168.48 | 231,213 |
| 2024-01-24 | 191.00 | 191.50 | 183.00 | 185.00 | 167.12 | 92,400 |
| 2024-01-23 | 180.00 | 192.80 | 173.90 | 190.50 | 172.09 | 790,292 |
| 2024-01-22 | 204.00 | 214.00 | 202.00 | 210.00 | 189.71 | 118,372 |
| 2024-01-19 | 200.00 | 204.00 | 200.00 | 200.00 | 180.67 | 54,309 |
| 2024-01-18 | 202.00 | 204.00 | 199.00 | 199.00 | 179.77 | 12,225 |
| 2024-01-17 | 200.00 | 203.00 | 197.00 | 197.00 | 177.96 | 56,008 |
| 2024-01-16 | 212.00 | 212.00 | 204.00 | 205.00 | 185.19 | 13,146 |
| 2024-01-15 | 210.00 | 210.30 | 202.04 | 204.00 | 184.29 | 91,736 |
| 2024-01-12 | 207.00 | 211.00 | 207.00 | 207.00 | 187.00 | 11,237 |
| 2024-01-11 | 215.00 | 215.00 | 207.00 | 207.00 | 187.00 | 58,859 |
| 2024-01-10 | 209.00 | 212.96 | 209.00 | 212.00 | 191.51 | 39,931 |
| 2024-01-09 | 211.00 | 213.10 | 208.00 | 209.00 | 188.80 | 38,112 |
| 2024-01-08 | 210.00 | 213.00 | 207.00 | 213.00 | 192.42 | 105,985 |
| 2024-01-05 | 206.00 | 212.00 | 206.00 | 210.00 | 189.71 | 21,700 |
| 2024-01-04 | 214.00 | 214.00 | 207.00 | 207.00 | 187.00 | 7,265 |
| 2024-01-03 | 209.00 | 214.00 | 203.11 | 207.00 | 187.00 | 30,864 |
| 2024-01-02 | 212.00 | 214.10 | 207.50 | 212.00 | 191.51 | 75,468 |
| 2023-12-29 | 212.00 | 212.00 | 207.00 | 208.00 | 187.90 | 78,147 |
| 2023-12-28 | 202.00 | 214.00 | 202.00 | 209.00 | 188.80 | 54,895 |
| 2023-12-27 | 201.00 | 213.50 | 201.00 | 207.00 | 187.00 | 94,335 |
| 2023-12-22 | 201.00 | 206.02 | 201.00 | 206.00 | 186.09 | 15,264 |
| 2023-12-21 | 201.00 | 205.80 | 201.00 | 205.00 | 185.19 | 45,658 |
| 2023-12-20 | 205.00 | 207.00 | 201.00 | 205.00 | 185.19 | 52,946 |
| 2023-12-19 | 205.00 | 205.00 | 194.55 | 203.00 | 183.38 | 40,112 |
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.