Henry Boot PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	233.00	236.60	232.00	235.00	205.74	25,920
2023-01-05	235.00	236.00	231.20	233.00	203.99	26,144
2023-01-04	235.00	237.20	232.32	235.00	205.74	23,128
2023-01-03	235.00	242.00	234.25	235.00	205.74	7,759
2022-12-30	240.00	240.00	235.00	235.00	205.74	2,385
2022-12-29	230.00	235.50	225.00	235.50	206.18	10,965
2022-12-28	230.00	234.00	230.00	233.00	203.99	26,307
2022-12-23	230.00	233.00	230.00	233.00	203.99	13,489
2022-12-22	233.00	239.00	231.00	235.00	205.74	14,409
2022-12-21	235.00	235.00	233.00	235.00	205.74	19,891
2022-12-20	236.00	236.00	232.00	235.00	205.74	18,192
2022-12-19	232.00	240.00	232.00	237.00	207.49	4,141
2022-12-16	240.00	240.00	232.00	236.00	206.62	13,560
2022-12-15	235.00	239.00	230.00	232.00	203.12	31,381
2022-12-14	240.00	240.00	236.01	240.00	210.12	20,373
2022-12-13	242.00	242.00	236.00	238.00	208.37	9,133
2022-12-12	244.00	244.00	234.00	242.00	211.87	44,076
2022-12-09	242.00	242.00	238.48	242.00	211.87	10,622
2022-12-08	236.00	241.00	235.00	241.00	211.00	19,590
2022-12-07	241.00	241.00	236.50	239.00	209.25	7,944
2022-12-06	236.00	240.00	236.00	240.00	210.12	30,374
2022-12-05	232.00	239.00	232.00	235.00	205.74	15,413
2022-12-02	226.00	238.00	225.00	238.00	208.37	40,210
2022-12-01	232.00	237.00	228.00	233.00	203.99	41,540
2022-11-30	231.00	234.99	230.00	234.00	204.87	38,445
2022-11-29	234.00	234.00	225.00	230.00	201.37	1,679,105
2022-11-28	228.30	234.90	227.79	229.50	200.93	19,983
2022-11-25	233.00	236.00	226.70	232.00	203.12	61,690
2022-11-24	237.00	237.00	230.75	237.00	207.49	2,876
2022-11-23	236.00	237.00	225.75	237.00	207.49	14,713
2022-11-22	239.00	239.00	226.78	227.00	198.74	43,676
2022-11-21	235.00	242.00	228.00	232.00	203.12	44,759
2022-11-18	234.00	241.00	234.00	234.00	204.87	16,614
2022-11-17	242.00	242.00	237.80	238.00	208.37	17,201
2022-11-16	242.00	242.00	238.00	239.00	209.25	4,746
2022-11-15	236.00	242.00	236.00	240.00	210.12	11,983
2022-11-14	240.00	241.00	235.24	240.00	210.12	75,485
2022-11-11	242.00	242.00	240.00	240.00	210.12	255,813
2022-11-10	237.00	242.00	229.00	242.00	211.87	202,273
2022-11-09	236.00	236.00	228.50	233.00	203.99	29,250
2022-11-08	235.00	235.00	228.00	235.00	205.74	35,895
2022-11-07	241.00	241.00	234.34	235.00	205.74	16,278
2022-11-04	240.00	240.00	237.99	240.00	210.12	15,948
2022-11-03	239.74	240.50	235.60	240.50	210.56	10,123
2022-11-02	230.00	239.95	230.00	230.00	201.37	61,972
2022-11-01	238.00	240.50	236.39	240.00	210.12	87,368
2022-10-31	236.00	241.00	236.00	239.00	209.25	6,787
2022-10-28	242.00	242.00	236.00	242.00	211.87	20,192
2022-10-27	236.00	242.00	236.00	242.00	211.87	24,961
2022-10-26	242.00	242.00	235.00	235.00	205.74	11,976
2022-10-25	241.00	242.00	237.55	242.00	211.87	15,857
2022-10-24	236.00	239.29	235.00	237.00	207.49	41,352
2022-10-21	235.00	240.00	235.00	235.00	205.74	2,893
2022-10-20	236.00	240.00	235.00	235.00	205.74	6,579
2022-10-19	242.00	242.00	236.00	237.00	207.49	612,617
2022-10-18	241.00	242.00	237.00	240.00	210.12	90,212
2022-10-17	245.00	246.00	236.11	242.00	211.87	20,346
2022-10-14	244.00	244.00	238.00	238.00	208.37	14,470
2022-10-13	245.00	247.00	238.88	243.00	212.75	112,173
2022-10-12	245.00	246.04	236.00	245.00	214.50	120,157

← NewerPage 17 of 22 · 1,262 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.