Henry Boot PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 270.00 | 277.00 | 265.00 | 265.00 | 229.59 | 187,846 |
| 2022-07-14 | 283.00 | 291.00 | 270.00 | 270.00 | 233.92 | 18,050 |
| 2022-07-13 | 283.00 | 289.00 | 282.00 | 282.00 | 244.32 | 9,870 |
| 2022-07-12 | 282.00 | 290.00 | 282.00 | 284.00 | 246.05 | 53,899 |
| 2022-07-11 | 285.00 | 290.00 | 281.72 | 286.00 | 247.78 | 25,061 |
| 2022-07-08 | 289.00 | 289.00 | 281.20 | 287.00 | 248.65 | 33,984 |
| 2022-07-07 | 286.00 | 292.11 | 275.00 | 286.00 | 247.78 | 94,037 |
| 2022-07-06 | 290.00 | 298.00 | 285.00 | 285.00 | 246.92 | 10,392 |
| 2022-07-05 | 297.00 | 297.00 | 288.00 | 288.00 | 249.52 | 59,844 |
| 2022-07-04 | 289.00 | 299.00 | 287.47 | 295.00 | 255.58 | 49,954 |
| 2022-07-01 | 289.00 | 298.00 | 288.00 | 288.00 | 249.52 | 2,398 |
| 2022-06-30 | 299.00 | 299.00 | 290.00 | 290.00 | 251.25 | 73,812 |
| 2022-06-29 | 299.00 | 299.00 | 292.00 | 296.00 | 256.45 | 12,252 |
| 2022-06-28 | 303.00 | 303.00 | 293.00 | 300.00 | 259.91 | 59,814 |
| 2022-06-27 | 301.00 | 309.00 | 296.00 | 296.00 | 256.45 | 39,417 |
| 2022-06-24 | 302.00 | 304.47 | 298.00 | 298.00 | 258.18 | 44,966 |
| 2022-06-23 | 311.00 | 313.72 | 303.00 | 309.00 | 267.71 | 30,361 |
| 2022-06-22 | 313.00 | 318.00 | 311.00 | 314.00 | 272.04 | 915,133 |
| 2022-06-21 | 312.00 | 315.00 | 310.12 | 312.00 | 270.31 | 231,831 |
| 2022-06-20 | 323.00 | 323.00 | 310.00 | 312.00 | 270.31 | 26,374 |
| 2022-06-17 | 319.00 | 320.00 | 313.00 | 320.00 | 277.24 | 142,397 |
| 2022-06-16 | 320.00 | 325.00 | 310.00 | 320.00 | 277.24 | 316,441 |
| 2022-06-15 | 324.00 | 327.12 | 319.00 | 320.00 | 277.24 | 229,742 |
| 2022-06-14 | 327.00 | 327.85 | 319.00 | 319.00 | 276.37 | 130,193 |
| 2022-06-13 | 325.00 | 332.00 | 323.00 | 323.00 | 279.84 | 421,270 |
| 2022-06-10 | 330.00 | 333.00 | 324.00 | 324.00 | 280.70 | 381,364 |
| 2022-06-09 | 345.00 | 345.00 | 325.00 | 330.00 | 285.90 | 109,675 |
| 2022-06-08 | 336.00 | 349.00 | 329.00 | 329.00 | 285.04 | 124,405 |
| 2022-06-07 | 337.00 | 344.50 | 332.00 | 336.00 | 291.10 | 54,794 |
| 2022-06-06 | 339.00 | 349.00 | 338.00 | 338.00 | 292.83 | 46,758 |
| 2022-06-01 | 332.00 | 345.00 | 326.47 | 345.00 | 298.90 | 41,008 |
| 2022-05-31 | 334.00 | 335.00 | 324.00 | 324.00 | 280.70 | 39,586 |
| 2022-05-30 | 324.00 | 331.38 | 324.00 | 330.00 | 285.90 | 19,088 |
| 2022-05-27 | 320.00 | 330.00 | 320.00 | 330.00 | 285.90 | 14,419 |
| 2022-05-26 | 320.00 | 334.00 | 320.00 | 331.00 | 286.77 | 45,064 |
| 2022-05-25 | 330.00 | 330.00 | 323.00 | 327.00 | 283.30 | 73,393 |
| 2022-05-24 | 322.00 | 324.00 | 321.00 | 323.00 | 279.84 | 5,187,811 |
| 2022-05-23 | 315.00 | 330.00 | 315.00 | 330.00 | 285.90 | 40,592 |
| 2022-05-20 | 322.00 | 327.11 | 312.00 | 312.00 | 270.31 | 37,981 |
| 2022-05-19 | 317.00 | 324.00 | 317.00 | 324.00 | 280.70 | 94,552 |
| 2022-05-18 | 323.00 | 326.00 | 316.00 | 326.00 | 282.44 | 38,209 |
| 2022-05-17 | 326.00 | 326.00 | 316.00 | 316.00 | 273.77 | 23,334 |
| 2022-05-16 | 322.00 | 325.00 | 316.00 | 325.00 | 281.57 | 1,839,357 |
| 2022-05-13 | 319.00 | 326.00 | 318.37 | 325.00 | 281.57 | 38,154 |
| 2022-05-12 | 328.00 | 328.00 | 320.00 | 320.00 | 277.24 | 112,606 |
| 2022-05-11 | 316.00 | 332.00 | 315.00 | 332.00 | 287.64 | 161,073 |
| 2022-05-10 | 315.00 | 320.00 | 313.00 | 315.00 | 272.91 | 100,623 |
| 2022-05-09 | 316.00 | 323.76 | 311.47 | 315.00 | 272.91 | 177,035 |
| 2022-05-06 | 316.00 | 325.62 | 315.00 | 316.00 | 273.77 | 144,308 |
| 2022-05-05 | 327.00 | 327.00 | 320.00 | 321.00 | 278.11 | 253,040 |
| 2022-05-04 | 325.00 | 331.50 | 317.51 | 323.00 | 276.69 | 114,799 |
| 2022-05-03 | 324.00 | 332.70 | 321.00 | 324.00 | 277.55 | 52,650 |
| 2022-04-29 | 325.00 | 330.00 | 324.00 | 324.00 | 277.55 | 36,786 |
| 2022-04-28 | 327.00 | 332.00 | 324.00 | 324.00 | 277.55 | 10,058 |
| 2022-04-27 | 325.00 | 335.00 | 324.00 | 325.00 | 278.41 | 673,005 |
| 2022-04-26 | 324.00 | 331.50 | 324.00 | 324.00 | 277.55 | 75,122 |
| 2022-04-25 | 322.00 | 331.52 | 322.00 | 324.00 | 277.55 | 56,664 |
| 2022-04-22 | 324.00 | 334.20 | 324.00 | 325.00 | 278.41 | 51,826 |
| 2022-04-21 | 330.00 | 330.00 | 324.00 | 324.00 | 277.55 | 37,840 |
| 2022-04-20 | 332.00 | 335.50 | 324.00 | 324.00 | 277.55 | 594,791 |
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.