Henry Boot PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	205.00	205.00	198.50	205.00	185.19	68,540
2023-12-15	205.00	205.00	194.00	195.00	176.16	219,712
2023-12-14	198.50	204.00	196.99	201.00	181.58	208,553
2023-12-13	194.50	199.00	191.00	197.00	177.96	49,908
2023-12-12	197.00	199.50	192.50	194.50	175.71	146,821
2023-12-11	194.50	199.50	192.50	196.50	177.51	17,962
2023-12-08	198.00	198.50	194.25	195.00	176.16	49,862
2023-12-07	197.00	199.00	191.00	198.00	178.87	84,956
2023-12-06	195.00	195.38	189.06	192.50	173.90	86,267
2023-12-05	195.00	195.00	188.50	194.00	175.25	48,616
2023-12-04	195.00	195.00	187.50	193.00	174.35	24,647
2023-12-01	195.00	195.00	185.50	194.50	175.71	18,779
2023-11-30	187.50	191.18	184.00	184.00	166.22	40,342
2023-11-29	192.00	194.50	187.00	193.50	174.80	98,186
2023-11-28	188.00	188.00	185.50	188.00	169.83	12,122
2023-11-27	185.50	194.50	183.00	184.00	166.22	61,180
2023-11-24	194.50	194.50	186.40	190.00	171.64	29,381
2023-11-23	185.00	194.50	180.50	185.00	167.12	29,270
2023-11-22	193.00	194.50	184.50	190.00	171.64	94,865
2023-11-21	190.00	194.50	189.00	190.00	171.64	24,100
2023-11-20	192.50	194.20	189.70	190.00	171.64	21,025
2023-11-17	193.50	193.50	188.50	193.50	174.80	37,227
2023-11-16	187.50	192.00	184.50	190.00	171.64	23,595
2023-11-15	186.50	194.00	185.01	192.00	173.45	97,180
2023-11-14	175.50	188.00	175.50	185.00	167.12	881,153
2023-11-13	180.50	188.50	178.00	183.00	165.32	49,414
2023-11-10	188.50	188.50	179.40	186.00	168.03	5,270
2023-11-09	178.88	188.00	178.88	182.50	164.87	12,539
2023-11-08	183.00	183.66	172.50	172.50	155.83	86,276
2023-11-07	181.00	186.85	180.00	182.00	164.41	64,785
2023-11-06	175.50	187.50	175.50	177.00	159.90	9,323
2023-11-03	180.00	188.50	174.44	187.00	168.93	1,122,582
2023-11-02	173.50	176.75	171.92	174.00	157.19	136,187
2023-11-01	173.00	174.93	173.00	173.00	156.28	10,919
2023-10-31	170.50	174.50	170.00	173.00	156.28	33,550
2023-10-30	173.00	175.00	173.00	173.00	156.28	1,057,716
2023-10-27	170.00	175.00	170.00	170.00	153.57	809,852
2023-10-26	175.00	180.25	170.00	170.00	153.57	33,147
2023-10-25	178.50	190.00	177.00	177.00	159.90	38,773
2023-10-24	178.00	180.50	178.00	178.00	160.80	69,079
2023-10-23	182.00	182.00	177.50	177.50	160.35	26,366
2023-10-20	179.00	183.50	178.00	182.50	164.87	146,466
2023-10-19	182.00	183.75	180.50	182.00	164.41	22,683
2023-10-18	184.00	184.31	181.00	182.50	164.87	50,196
2023-10-17	184.00	185.38	183.50	185.00	167.12	185,911
2023-10-16	185.50	192.50	184.50	184.50	166.67	45,521
2023-10-13	187.05	192.49	186.20	189.75	171.41	21,453
2023-10-12	188.00	199.50	187.00	190.00	171.64	30,720
2023-10-11	190.00	190.50	189.00	189.00	170.74	10,147
2023-10-10	189.00	195.00	189.00	189.00	170.74	19,327
2023-10-09	190.00	199.50	188.00	192.00	173.45	36,130
2023-10-06	190.00	199.75	190.00	190.00	171.64	23,112
2023-10-05	191.50	204.00	190.50	191.00	172.54	25,029
2023-10-04	196.50	204.00	192.00	192.00	173.45	52,688
2023-10-03	192.00	199.50	192.00	192.00	173.45	83,920
2023-10-02	195.00	195.04	192.50	192.50	173.90	13,510
2023-09-29	193.00	205.00	193.00	196.00	177.06	19,775
2023-09-28	194.00	203.20	194.00	195.00	176.16	18,465
2023-09-27	199.00	206.00	197.72	198.50	176.67	12,263
2023-09-26	196.50	200.00	193.00	198.00	176.23	86,377

← NewerPage 13 of 22 · 1,269 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.