Henry Boot PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 246.00 | 249.00 | 245.00 | 245.00 | 214.50 | 20,012 |
| 2022-10-10 | 251.00 | 251.00 | 243.00 | 245.00 | 214.50 | 24,886 |
| 2022-10-07 | 249.00 | 251.00 | 246.00 | 251.00 | 219.75 | 41,614 |
| 2022-10-06 | 244.00 | 255.70 | 244.00 | 244.00 | 213.62 | 4,451 |
| 2022-10-05 | 254.00 | 254.01 | 247.00 | 250.00 | 218.88 | 24,263 |
| 2022-10-04 | 254.00 | 256.00 | 242.00 | 256.00 | 224.13 | 18,115 |
| 2022-10-03 | 254.00 | 257.54 | 243.00 | 244.00 | 213.62 | 43,561 |
| 2022-09-30 | 250.00 | 256.62 | 242.00 | 247.00 | 216.25 | 131,682 |
| 2022-09-29 | 251.00 | 256.44 | 244.60 | 246.00 | 215.37 | 54,669 |
| 2022-09-28 | 260.00 | 267.00 | 252.00 | 255.00 | 220.93 | 170,313 |
| 2022-09-27 | 269.00 | 269.00 | 264.00 | 264.00 | 228.72 | 84,758 |
| 2022-09-26 | 272.00 | 276.60 | 266.00 | 267.00 | 231.32 | 140,021 |
| 2022-09-23 | 274.00 | 276.52 | 271.00 | 275.00 | 238.25 | 13,703 |
| 2022-09-22 | 279.00 | 279.00 | 273.52 | 274.00 | 237.39 | 46,292 |
| 2022-09-21 | 279.00 | 281.00 | 273.50 | 277.00 | 239.99 | 10,457 |
| 2022-09-20 | 275.00 | 280.00 | 272.00 | 277.00 | 239.99 | 890,500 |
| 2022-09-16 | 270.00 | 277.59 | 270.00 | 270.00 | 233.92 | 315,688 |
| 2022-09-15 | 274.00 | 278.00 | 272.34 | 274.00 | 237.39 | 9,099 |
| 2022-09-14 | 274.00 | 277.01 | 273.08 | 274.00 | 237.39 | 9,459 |
| 2022-09-13 | 274.00 | 277.50 | 274.00 | 274.00 | 237.39 | 37,551 |
| 2022-09-12 | 275.00 | 279.00 | 275.00 | 276.00 | 239.12 | 41,678 |
| 2022-09-09 | 278.00 | 284.00 | 275.00 | 275.00 | 238.25 | 215,850 |
| 2022-09-08 | 277.00 | 282.00 | 276.00 | 276.00 | 239.12 | 8,931 |
| 2022-09-07 | 276.00 | 284.00 | 276.00 | 279.00 | 241.72 | 15,572 |
| 2022-09-06 | 280.00 | 280.01 | 279.00 | 279.00 | 241.72 | 70,300 |
| 2022-09-05 | 276.00 | 282.00 | 276.00 | 279.00 | 241.72 | 29,958 |
| 2022-09-02 | 276.00 | 280.00 | 276.00 | 279.00 | 241.72 | 210,592 |
| 2022-09-01 | 280.00 | 281.00 | 277.00 | 281.00 | 243.45 | 59,706 |
| 2022-08-31 | 276.00 | 282.00 | 276.00 | 280.00 | 242.58 | 54,862 |
| 2022-08-30 | 278.00 | 283.60 | 277.00 | 280.00 | 242.58 | 92,741 |
| 2022-08-26 | 283.00 | 283.00 | 279.00 | 283.00 | 245.18 | 154,922 |
| 2022-08-25 | 278.00 | 283.00 | 278.00 | 283.00 | 245.18 | 99,695 |
| 2022-08-24 | 276.00 | 285.10 | 275.00 | 275.00 | 238.25 | 34,483 |
| 2022-08-23 | 284.00 | 284.95 | 280.00 | 280.00 | 242.58 | 10,093 |
| 2022-08-22 | 280.00 | 288.50 | 280.00 | 285.00 | 246.92 | 297,600 |
| 2022-08-19 | 284.00 | 287.00 | 281.00 | 287.00 | 248.65 | 45,807 |
| 2022-08-18 | 281.00 | 295.00 | 281.00 | 295.00 | 255.58 | 22,926 |
| 2022-08-17 | 281.00 | 290.00 | 281.00 | 290.00 | 251.25 | 13,100 |
| 2022-08-16 | 286.00 | 292.00 | 281.00 | 292.00 | 252.98 | 23,346 |
| 2022-08-15 | 285.00 | 292.79 | 284.74 | 286.00 | 247.78 | 19,622 |
| 2022-08-12 | 282.00 | 294.00 | 282.00 | 285.00 | 246.92 | 31,431 |
| 2022-08-11 | 282.00 | 289.00 | 282.00 | 289.00 | 250.38 | 27,126 |
| 2022-08-10 | 276.00 | 292.39 | 276.00 | 281.00 | 243.45 | 64,550 |
| 2022-08-09 | 280.00 | 294.00 | 279.80 | 280.00 | 242.58 | 16,258 |
| 2022-08-08 | 277.00 | 286.00 | 277.00 | 280.00 | 242.58 | 15,428 |
| 2022-08-05 | 283.00 | 286.00 | 283.00 | 286.00 | 247.78 | 4,185 |
| 2022-08-04 | 284.00 | 289.31 | 277.00 | 283.00 | 245.18 | 19,691 |
| 2022-08-03 | 285.00 | 292.56 | 284.00 | 284.00 | 246.05 | 16,700 |
| 2022-08-02 | 289.00 | 295.00 | 287.00 | 295.00 | 255.58 | 27,949 |
| 2022-08-01 | 281.00 | 294.00 | 281.00 | 293.00 | 253.85 | 25,734 |
| 2022-07-29 | 290.00 | 292.00 | 284.20 | 286.00 | 247.78 | 52,006 |
| 2022-07-28 | 281.00 | 287.00 | 281.00 | 285.00 | 246.92 | 11,005 |
| 2022-07-27 | 291.00 | 291.00 | 284.00 | 290.00 | 251.25 | 39,841 |
| 2022-07-26 | 288.00 | 290.00 | 283.00 | 284.00 | 246.05 | 57,536 |
| 2022-07-25 | 290.00 | 294.00 | 280.00 | 290.00 | 251.25 | 36,979 |
| 2022-07-22 | 285.00 | 289.00 | 282.00 | 284.00 | 246.05 | 401,685 |
| 2022-07-21 | 285.00 | 286.20 | 282.92 | 285.00 | 246.92 | 1,869,204 |
| 2022-07-20 | 275.00 | 285.00 | 269.50 | 285.00 | 246.92 | 105,252 |
| 2022-07-19 | 270.00 | 274.00 | 263.00 | 273.00 | 236.52 | 172,626 |
| 2022-07-18 | 265.00 | 268.49 | 262.00 | 266.00 | 230.46 | 613,599 |
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.