Henry Boot PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	227.00	227.00	221.30	223.00	195.24	116,365
2023-03-30	222.00	229.00	222.00	225.00	196.99	45,336
2023-03-29	225.00	227.87	222.01	225.00	196.99	75,779
2023-03-28	227.00	227.20	222.87	225.00	196.99	142,643
2023-03-27	228.00	230.00	226.60	228.00	199.62	41,159
2023-03-24	230.00	230.00	224.75	230.00	201.37	50,937
2023-03-23	223.00	229.00	219.00	225.00	196.99	231,404
2023-03-22	227.00	229.00	220.00	222.00	194.36	63,171
2023-03-21	229.00	235.79	224.72	225.00	196.99	68,075
2023-03-20	218.00	224.00	215.01	224.00	196.11	71,311
2023-03-17	219.00	224.00	217.97	218.00	190.86	120,209
2023-03-16	218.00	224.00	216.00	218.00	190.86	105,875
2023-03-15	230.00	230.42	215.00	219.00	191.74	80,173
2023-03-14	239.00	239.00	226.00	226.00	197.86	32,093
2023-03-13	225.00	233.00	225.00	228.00	199.62	31,277
2023-03-10	233.00	234.00	228.05	230.00	201.37	41,544
2023-03-09	228.00	235.00	228.00	235.00	205.74	62,313
2023-03-08	230.00	233.06	228.00	231.00	202.24	34,293
2023-03-07	228.00	232.00	228.00	230.00	201.37	14,215
2023-03-06	234.00	234.00	228.00	228.00	199.62	49,585
2023-03-03	231.00	234.50	230.00	230.00	201.37	17,737
2023-03-02	228.00	235.00	228.00	231.00	202.24	53,003
2023-03-01	231.00	235.00	227.00	227.00	198.74	133,942
2023-02-28	238.00	240.00	233.00	234.00	204.87	148,467
2023-02-27	238.00	249.00	235.00	238.00	208.37	19,397
2023-02-24	240.00	244.41	237.00	240.00	210.12	20,293
2023-02-23	235.00	249.00	235.00	242.00	211.87	46,000
2023-02-22	240.00	244.00	236.00	236.00	206.62	35,405
2023-02-21	242.00	247.00	240.00	240.00	210.12	25,778
2023-02-20	242.00	246.02	241.00	242.00	211.87	69,705
2023-02-17	242.00	247.75	240.00	244.00	213.62	38,485
2023-02-16	244.00	247.00	241.40	241.50	211.43	10,273
2023-02-15	245.00	247.60	240.00	240.00	210.12	31,842
2023-02-14	243.00	254.00	240.00	249.00	218.00	29,626
2023-02-13	240.00	244.20	240.00	243.00	212.75	15,357
2023-02-10	243.00	246.00	240.00	240.00	210.12	41,934
2023-02-09	243.00	249.00	240.00	244.00	213.62	37,816
2023-02-08	254.00	254.00	248.00	248.00	217.13	33,425
2023-02-07	250.00	253.50	250.00	250.00	218.88	25,559
2023-02-06	255.00	255.00	249.00	249.00	218.00	45,513
2023-02-03	247.00	254.00	245.00	253.00	221.50	31,040
2023-02-02	245.00	249.00	241.95	249.00	218.00	60,614
2023-02-01	241.00	245.00	237.98	240.00	210.12	62,516
2023-01-31	240.00	241.56	237.00	237.00	207.49	13,594
2023-01-30	233.00	240.00	231.47	240.00	210.12	90,658
2023-01-27	232.00	243.00	232.00	239.00	209.25	47,404
2023-01-26	235.00	240.00	233.00	233.00	203.99	41,214
2023-01-25	235.00	244.00	234.00	244.00	213.62	33,469
2023-01-24	241.00	241.18	235.00	235.00	205.74	247,286
2023-01-23	240.00	246.00	235.17	246.00	215.37	133,613
2023-01-20	238.00	238.00	235.00	238.00	208.37	107,609
2023-01-19	238.00	238.00	231.42	232.00	203.12	130,402
2023-01-18	235.00	235.71	232.91	235.00	205.74	121,556
2023-01-17	235.00	235.40	233.79	234.00	204.87	50,215
2023-01-16	235.00	235.40	228.00	235.00	205.74	73,470
2023-01-13	235.00	240.00	233.30	235.00	205.74	40,756
2023-01-12	232.00	235.00	229.00	233.00	203.99	87,475
2023-01-11	230.00	234.00	230.00	234.00	204.87	34,462
2023-01-10	231.00	236.50	230.00	235.00	205.74	26,880
2023-01-09	235.00	236.60	230.00	235.00	205.74	34,001

← NewerPage 16 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.