Henry Boot PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	198.50	205.24	197.50	197.50	175.78	20,440
2023-09-22	210.00	210.00	198.94	200.00	178.01	29,991
2023-09-21	198.00	203.52	196.00	202.00	179.79	90,278
2023-09-20	198.00	209.00	198.00	200.00	178.01	50,758
2023-09-19	200.00	206.00	198.00	198.00	176.23	39,290
2023-09-18	203.00	209.00	198.00	204.00	181.57	15,187
2023-09-15	200.00	209.00	198.00	202.00	179.79	27,472
2023-09-14	202.00	206.00	199.37	202.00	179.79	36,788
2023-09-13	200.00	204.00	198.00	198.50	176.67	80,187
2023-09-12	201.00	202.00	196.00	198.00	176.23	55,986
2023-09-11	198.00	209.00	197.00	198.00	176.23	126,774
2023-09-08	202.00	209.00	198.00	209.00	186.02	58,591
2023-09-07	202.00	207.00	202.00	202.00	179.79	3,454
2023-09-06	206.00	208.00	202.48	208.00	185.13	13,661
2023-09-05	204.00	207.00	204.00	204.00	181.57	7,008
2023-09-04	205.00	207.99	204.00	205.00	182.46	6,391
2023-09-01	210.00	214.00	205.77	206.00	183.35	27,155
2023-08-31	210.00	211.00	206.00	210.00	186.91	17,712
2023-08-30	213.00	214.00	206.99	212.00	188.69	6,011
2023-08-29	204.00	206.40	202.60	205.00	182.46	93,658
2023-08-25	204.00	206.20	200.88	202.00	179.79	22,674
2023-08-24	203.00	214.00	200.00	200.00	178.01	49,206
2023-08-23	205.00	209.00	202.00	205.00	182.46	19,277
2023-08-22	203.00	208.00	200.00	200.00	178.01	23,537
2023-08-21	205.00	210.00	200.00	200.00	178.01	11,053
2023-08-18	205.00	219.00	204.00	205.00	182.46	73,232
2023-08-17	207.00	209.90	207.00	207.00	184.24	19,923
2023-08-16	208.00	212.00	207.24	208.00	185.13	64,753
2023-08-15	210.00	219.00	206.07	209.00	186.02	35,646
2023-08-14	210.00	220.00	205.00	220.00	195.81	28,684
2023-08-11	215.00	219.00	208.17	210.00	186.91	28,079
2023-08-10	210.00	214.00	210.00	210.00	186.91	12,413
2023-08-09	211.00	215.00	208.88	215.00	191.36	13,806
2023-08-08	214.00	216.00	210.00	215.00	191.36	8,162
2023-08-07	224.00	224.00	214.00	219.00	194.92	2,540
2023-08-04	214.00	221.20	211.54	217.00	193.14	19,179
2023-08-03	217.00	224.00	213.00	213.00	189.58	29,518
2023-08-02	215.00	221.00	215.00	221.00	196.70	395,974
2023-08-01	216.00	221.00	215.00	217.00	193.14	21,468
2023-07-31	218.00	224.00	216.13	217.00	193.14	34,194
2023-07-28	221.00	224.84	218.00	218.00	194.03	16,792
2023-07-27	220.00	229.00	217.76	219.00	194.92	46,917
2023-07-26	222.00	229.00	221.00	221.00	196.70	20,866
2023-07-25	224.00	225.00	221.81	224.00	199.37	17,003
2023-07-24	219.00	227.25	218.65	225.00	200.26	27,809
2023-07-21	228.00	228.00	224.00	225.00	200.26	55,187
2023-07-20	226.00	228.00	222.00	228.00	202.93	29,016
2023-07-19	220.00	227.00	214.44	226.00	201.15	113,416
2023-07-18	212.00	213.60	211.00	212.00	188.69	42,019
2023-07-17	210.00	213.20	209.00	209.00	186.02	12,599
2023-07-14	212.00	215.00	207.00	211.00	187.80	26,746
2023-07-13	207.00	213.00	207.00	213.00	189.58	2,603
2023-07-12	207.00	219.00	207.00	209.00	186.02	36,122
2023-07-11	210.00	210.00	209.00	209.00	186.02	65,682
2023-07-10	207.00	212.00	207.00	209.00	186.02	139,141
2023-07-07	214.00	216.54	207.00	210.00	186.91	73,618
2023-07-06	212.00	216.13	212.00	216.00	192.25	31,942
2023-07-05	214.00	220.00	211.55	214.00	190.47	23,032
2023-07-04	211.00	217.00	210.00	210.00	186.91	29,135
2023-07-03	207.00	219.00	207.00	211.00	187.80	21,449

← NewerPage 14 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.