Henry Boot PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	156.00	156.00	147.50	152.00	152.00	205,948
2026-07-29	152.00	156.00	152.00	152.00	152.00	53,324
2026-07-28	156.00	156.00	147.00	152.00	152.00	49,126
2026-07-27	156.00	156.00	147.50	156.00	156.00	34,619
2026-07-24	151.00	154.00	149.00	151.00	151.00	203,367
2026-07-23	157.00	157.00	148.00	152.50	152.50	280,669
2026-07-22	140.00	163.72	133.50	154.00	154.00	795,682
2026-07-21	168.50	168.50	159.72	166.00	166.00	31,529
2026-07-20	163.00	169.00	161.00	169.00	169.00	25,188
2026-07-17	166.50	168.50	162.50	162.50	162.50	41,267
2026-07-16	163.00	170.50	163.00	163.00	163.00	47,428
2026-07-15	169.50	170.00	164.88	170.00	170.00	27,971
2026-07-14	168.00	171.50	168.00	168.00	168.00	26,270
2026-07-13	159.00	173.50	157.00	172.00	172.00	101,993
2026-07-10	151.00	158.00	151.00	158.00	158.00	115,652
2026-07-09	159.50	159.50	152.50	155.50	155.50	108,771
2026-07-08	155.00	160.00	152.29	160.00	160.00	165,428
2026-07-07	160.00	169.00	146.50	159.50	159.50	295,604
2026-07-06	163.50	170.00	160.50	161.00	161.00	33,588
2026-07-03	169.00	169.00	160.75	163.00	163.00	94,027
2026-07-02	165.00	168.50	160.00	165.00	165.00	53,040
2026-07-01	169.00	169.00	165.74	169.00	169.00	42,839
2026-06-30	165.00	168.50	164.00	166.00	166.00	37,648
2026-06-29	169.00	169.00	166.00	166.50	166.50	86,319
2026-06-26	166.00	168.00	163.00	166.00	166.00	22,485
2026-06-25	165.00	168.50	160.50	165.00	165.00	208,655
2026-06-24	169.00	169.00	162.83	168.00	168.00	50,271
2026-06-23	162.00	164.50	160.00	162.00	162.00	149,161
2026-06-22	160.50	168.50	160.00	160.00	160.00	137,691
2026-06-19	163.50	166.63	162.50	163.00	163.00	74,929
2026-06-18	165.00	168.50	161.00	162.50	162.50	31,103
2026-06-17	169.00	169.00	165.00	169.00	169.00	29,731
2026-06-16	165.00	168.69	165.00	165.00	165.00	25,012
2026-06-15	169.00	169.00	165.50	168.00	168.00	8,971
2026-06-12	169.00	169.00	166.37	168.00	168.00	165,769
2026-06-11	165.00	168.50	160.50	165.00	165.00	40,487
2026-06-10	165.00	165.00	160.00	162.00	162.00	51,008
2026-06-09	163.00	166.00	159.50	160.00	160.00	44,283
2026-06-08	170.00	170.00	160.50	164.00	164.00	29,340
2026-06-05	168.00	168.50	165.00	165.00	165.00	30,517
2026-06-04	167.00	169.00	161.00	164.50	164.50	84,845
2026-06-03	169.00	169.00	166.03	167.00	167.00	23,428
2026-06-02	169.00	169.00	165.00	166.00	166.00	53,514
2026-06-01	169.50	170.00	163.50	166.00	166.00	110,720
2026-05-29	169.00	169.00	164.00	169.00	169.00	57,689
2026-05-28	169.00	169.00	160.50	164.00	164.00	132,695
2026-05-27	169.00	169.00	163.50	167.50	167.50	38,424
2026-05-26	168.00	168.50	160.50	168.50	168.50	82,622
2026-05-22	161.50	167.00	159.50	167.00	167.00	33,586
2026-05-21	162.50	163.00	158.00	162.00	162.00	66,772
2026-05-20	159.00	162.50	157.45	158.00	158.00	68,775
2026-05-19	157.50	158.00	157.00	157.00	157.00	130,497
2026-05-18	157.50	157.50	155.00	157.00	157.00	67,173
2026-05-15	157.50	162.57	155.50	156.00	156.00	118,128
2026-05-14	161.00	164.00	155.50	156.50	156.50	70,043
2026-05-13	161.50	165.00	161.00	161.00	161.00	10,248
2026-05-12	166.50	168.00	163.75	164.50	164.50	40,090
2026-05-11	174.00	174.00	166.33	168.00	168.00	37,106
2026-05-08	174.00	174.00	165.25	169.00	169.00	55,254
2026-05-07	168.50	169.00	166.00	169.00	169.00	46,057

← NewerPage 2 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.