Henry Boot PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	215.00	219.00	210.00	210.00	186.91	81,801
2023-06-29	211.00	216.00	207.00	207.00	184.24	29,725
2023-06-28	209.00	216.00	209.00	210.00	186.91	20,525
2023-06-27	208.00	217.60	208.00	208.00	185.13	29,487
2023-06-26	210.00	218.55	210.00	211.00	187.80	44,871
2023-06-23	220.00	220.00	207.00	207.00	184.24	124,334
2023-06-22	219.00	231.96	219.00	219.00	194.92	51,580
2023-06-21	227.00	234.60	220.00	220.00	195.81	13,107
2023-06-20	228.00	234.00	225.00	225.00	200.26	35,559
2023-06-19	228.00	234.00	226.08	228.00	202.93	7,605
2023-06-16	230.00	233.14	225.00	230.00	204.71	43,068
2023-06-15	230.00	236.00	230.00	230.00	204.71	32,880
2023-06-14	234.00	239.00	231.00	231.00	205.60	50,986
2023-06-13	235.00	244.00	235.00	240.00	213.61	43,805
2023-06-12	237.00	244.00	234.10	237.00	210.94	17,379
2023-06-09	235.00	244.00	234.65	235.00	209.16	41,251
2023-06-08	238.00	238.70	233.07	238.00	211.83	269,568
2023-06-07	239.00	242.00	235.00	236.00	210.05	27,292
2023-06-06	236.00	244.00	235.00	240.00	213.61	68,929
2023-06-05	231.00	245.00	231.00	242.00	215.39	12,885
2023-06-02	236.00	241.00	234.00	238.00	211.83	10,422
2023-06-01	235.00	240.00	235.00	240.00	213.61	16,672
2023-05-31	236.00	241.00	231.00	234.00	208.27	237,728
2023-05-30	235.00	244.00	235.00	238.00	211.83	49,218
2023-05-26	238.00	244.00	234.00	236.00	210.05	141,524
2023-05-25	244.00	249.00	231.00	237.00	210.94	166,421
2023-05-24	235.00	239.00	233.06	235.00	209.16	106,079
2023-05-23	237.00	241.60	235.00	238.00	211.83	7,449
2023-05-22	238.00	242.40	236.00	237.00	210.94	37,626
2023-05-19	244.00	244.00	235.00	243.00	216.28	22,088
2023-05-18	236.00	244.00	235.00	235.00	209.16	73,424
2023-05-17	238.00	239.89	234.00	235.00	209.16	47,540
2023-05-16	236.00	239.84	233.00	238.00	211.83	121,142
2023-05-15	238.00	242.00	236.50	238.00	211.83	26,166
2023-05-12	235.00	244.28	235.00	238.00	211.83	17,422
2023-05-11	240.00	244.75	235.00	236.00	210.05	24,280
2023-05-10	241.00	244.80	237.00	239.00	212.72	92,748
2023-05-09	240.00	244.82	236.00	240.00	213.61	53,859
2023-05-05	242.00	244.28	238.00	241.00	214.50	33,052
2023-05-04	246.00	246.00	236.00	237.00	210.94	24,370
2023-05-03	250.00	250.00	244.20	245.00	214.50	48,204
2023-05-02	246.00	250.00	242.52	250.00	218.88	140,597
2023-04-28	243.00	249.00	239.00	239.00	209.25	55,984
2023-04-27	237.00	250.00	236.80	242.00	211.87	135,306
2023-04-26	235.00	240.90	233.80	237.00	207.49	111,555
2023-04-25	241.00	244.00	235.00	235.00	205.74	80,901
2023-04-24	234.00	244.00	229.49	239.00	209.25	169,793
2023-04-21	233.00	235.00	232.00	233.00	203.99	86,527
2023-04-20	231.00	233.32	231.00	233.00	203.99	57,317
2023-04-19	234.00	234.00	230.00	234.00	204.87	32,109
2023-04-18	228.00	233.00	227.00	233.00	203.99	250,837
2023-04-17	232.00	234.00	227.00	227.00	198.74	43,465
2023-04-14	230.00	234.00	230.00	230.00	201.37	67,845
2023-04-13	235.00	235.00	225.52	230.00	201.37	275,482
2023-04-12	226.00	229.00	225.44	226.00	197.86	36,197
2023-04-11	222.00	230.22	222.00	228.00	199.62	24,334
2023-04-06	224.00	229.80	222.00	223.00	195.24	79,131
2023-04-05	230.00	234.00	225.00	225.00	196.99	137,057
2023-04-04	225.00	229.00	225.00	225.00	196.99	31,872
2023-04-03	222.00	227.00	220.00	227.00	198.74	35,833

← NewerPage 15 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.