Henry Boot PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 324.00 | 335.15 | 324.00 | 329.00 | 281.83 | 46,753 |
| 2022-04-14 | 332.00 | 336.41 | 324.00 | 332.00 | 284.40 | 218,048 |
| 2022-04-13 | 324.00 | 335.10 | 324.00 | 327.00 | 280.12 | 21,715 |
| 2022-04-12 | 336.00 | 339.00 | 329.10 | 335.00 | 286.97 | 41,627 |
| 2022-04-11 | 338.00 | 338.59 | 324.00 | 335.00 | 286.97 | 72,024 |
| 2022-04-08 | 338.00 | 341.23 | 331.00 | 340.00 | 291.26 | 101,975 |
| 2022-04-07 | 333.00 | 337.70 | 325.00 | 336.00 | 287.83 | 83,862 |
| 2022-04-06 | 325.00 | 333.00 | 319.00 | 333.00 | 285.26 | 204,071 |
| 2022-04-05 | 322.00 | 325.00 | 316.00 | 325.00 | 278.41 | 303,207 |
| 2022-04-04 | 321.00 | 322.00 | 316.00 | 322.00 | 275.84 | 117,942 |
| 2022-04-01 | 312.00 | 319.00 | 310.50 | 317.00 | 271.55 | 110,826 |
| 2022-03-31 | 313.00 | 317.50 | 313.00 | 316.00 | 270.70 | 66,766 |
| 2022-03-30 | 313.00 | 315.01 | 312.00 | 314.00 | 268.98 | 43,964 |
| 2022-03-29 | 313.00 | 316.00 | 310.93 | 316.00 | 270.70 | 72,124 |
| 2022-03-28 | 310.00 | 316.00 | 310.00 | 311.00 | 266.41 | 116,318 |
| 2022-03-25 | 322.00 | 322.00 | 307.00 | 315.00 | 269.84 | 191,153 |
| 2022-03-24 | 321.00 | 325.00 | 315.00 | 318.00 | 272.41 | 119,138 |
| 2022-03-23 | 318.00 | 326.40 | 312.35 | 320.00 | 274.12 | 560,862 |
| 2022-03-22 | 320.00 | 329.00 | 316.12 | 325.00 | 278.41 | 86,494 |
| 2022-03-21 | 320.00 | 320.00 | 314.65 | 318.00 | 272.41 | 43,950 |
| 2022-03-18 | 313.00 | 320.00 | 311.95 | 320.00 | 274.12 | 41,806 |
| 2022-03-17 | 320.00 | 320.00 | 313.00 | 320.00 | 274.12 | 74,451 |
| 2022-03-16 | 320.00 | 320.00 | 311.00 | 317.00 | 271.55 | 26,320 |
| 2022-03-15 | 315.00 | 320.00 | 312.09 | 319.00 | 273.27 | 42,507 |
| 2022-03-14 | 320.00 | 321.00 | 311.91 | 317.00 | 271.55 | 58,183 |
| 2022-03-11 | 315.00 | 317.00 | 311.00 | 317.00 | 271.55 | 55,167 |
| 2022-03-10 | 306.00 | 316.00 | 306.00 | 315.00 | 269.84 | 109,958 |
| 2022-03-09 | 302.00 | 303.00 | 293.00 | 303.00 | 259.56 | 2,865,228 |
| 2022-03-08 | 296.00 | 298.00 | 284.00 | 298.00 | 255.28 | 36,435 |
| 2022-03-07 | 283.00 | 296.63 | 283.00 | 283.00 | 242.43 | 81,581 |
| 2022-03-04 | 288.00 | 300.24 | 285.00 | 290.00 | 248.42 | 71,824 |
| 2022-03-03 | 290.00 | 300.00 | 288.00 | 289.00 | 247.57 | 17,928 |
| 2022-03-02 | 292.00 | 302.00 | 291.00 | 302.00 | 258.70 | 52,438 |
| 2022-03-01 | 299.00 | 305.67 | 288.00 | 296.00 | 253.56 | 40,795 |
| 2022-02-28 | 302.00 | 308.50 | 297.00 | 297.00 | 254.42 | 55,816 |
| 2022-02-25 | 306.00 | 312.00 | 302.80 | 306.00 | 262.13 | 30,058 |
| 2022-02-24 | 304.00 | 307.30 | 293.10 | 296.00 | 253.56 | 176,467 |
| 2022-02-23 | 310.00 | 310.00 | 301.59 | 310.00 | 265.56 | 39,554 |
| 2022-02-22 | 310.00 | 310.00 | 298.59 | 303.00 | 259.56 | 71,969 |
| 2022-02-21 | 307.00 | 310.00 | 299.00 | 305.00 | 261.27 | 67,730 |
| 2022-02-18 | 305.00 | 314.00 | 303.00 | 305.00 | 261.27 | 49,622 |
| 2022-02-17 | 310.00 | 315.00 | 303.10 | 304.00 | 260.42 | 44,125 |
| 2022-02-16 | 303.00 | 314.20 | 299.00 | 310.00 | 265.56 | 72,839 |
| 2022-02-15 | 300.00 | 307.50 | 297.94 | 300.00 | 256.99 | 32,471 |
| 2022-02-14 | 300.00 | 317.00 | 295.00 | 296.00 | 253.56 | 163,717 |
| 2022-02-11 | 300.00 | 322.56 | 296.00 | 305.00 | 261.27 | 303,583 |
| 2022-02-10 | 287.00 | 295.00 | 285.00 | 295.00 | 252.71 | 518,763 |
| 2022-02-09 | 291.00 | 293.00 | 277.00 | 290.00 | 248.42 | 162,560 |
| 2022-02-08 | 291.00 | 291.00 | 286.00 | 291.00 | 249.28 | 18,338 |
| 2022-02-07 | 290.00 | 291.00 | 282.00 | 286.00 | 245.00 | 49,407 |
| 2022-02-04 | 285.00 | 290.00 | 284.00 | 290.00 | 248.42 | 26,150 |
| 2022-02-03 | 285.00 | 288.00 | 282.00 | 288.00 | 246.71 | 1,090,604 |
| 2022-02-02 | 282.00 | 285.00 | 281.04 | 285.00 | 244.14 | 259,047 |
| 2022-02-01 | 285.00 | 285.00 | 282.30 | 285.00 | 244.14 | 18,565 |
| 2022-01-31 | 281.00 | 283.00 | 279.72 | 282.00 | 241.57 | 35,289 |
| 2022-01-28 | 285.00 | 285.00 | 278.00 | 282.00 | 241.57 | 56,671 |
| 2022-01-27 | 279.00 | 287.00 | 279.00 | 287.00 | 245.85 | 24,078 |
| 2022-01-26 | 275.00 | 285.00 | 275.00 | 285.00 | 244.14 | 25,435 |
| 2022-01-25 | 285.00 | 285.00 | 277.00 | 279.00 | 239.00 | 4,857 |
| 2022-01-24 | 285.00 | 285.08 | 276.00 | 283.00 | 242.43 | 42,440 |
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.