Henry Boot PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	291.00	292.00	284.00	284.00	243.28	57,694
2022-01-20	294.00	297.00	291.00	295.00	252.71	19,253
2022-01-19	300.00	300.00	287.00	287.00	245.85	46,077
2022-01-18	284.00	299.00	283.52	293.00	250.99	281,501
2022-01-17	284.00	284.29	278.53	279.50	239.43	16,840
2022-01-14	282.00	283.00	275.00	283.00	242.43	14,415
2022-01-13	281.00	285.00	277.56	285.00	244.14	15,928
2022-01-12	276.00	285.00	276.00	285.00	244.14	33,461
2022-01-11	278.00	280.00	275.00	275.00	235.57	43,472
2022-01-10	279.00	283.00	276.80	278.00	238.14	13,303
2022-01-07	280.00	284.00	275.00	275.00	235.57	38,242
2022-01-06	278.00	280.00	277.04	279.00	239.00	1,427,397
2022-01-05	279.00	281.00	278.00	281.00	240.71	19,596
2022-01-04	280.00	281.00	277.00	281.00	240.71	101,384
2021-12-31	283.00	284.00	276.00	284.00	243.28	8,409
2021-12-30	280.00	280.00	275.50	280.00	239.86	20,523
2021-12-29	282.00	282.00	277.50	279.00	239.00	23,620
2021-12-24	280.00	280.00	278.00	278.00	238.14	2,426
2021-12-23	282.00	282.00	275.00	275.00	235.57	11,229
2021-12-22	279.00	283.00	272.00	283.00	242.43	44,397
2021-12-21	280.00	282.00	279.00	281.00	240.71	29,509
2021-12-20	284.00	285.00	277.00	278.00	238.14	32,590
2021-12-17	278.00	287.00	272.50	287.00	245.85	122,945
2021-12-16	279.00	279.00	265.00	278.00	238.14	44,305
2021-12-15	279.00	280.00	275.50	280.00	239.86	20,351
2021-12-14	272.00	280.00	270.00	280.00	239.86	59,598
2021-12-13	274.00	278.00	266.60	276.00	236.43	25,667
2021-12-10	278.00	278.00	276.00	278.00	238.14	11,016
2021-12-09	275.00	278.00	267.00	278.00	238.14	24,410
2021-12-08	278.00	278.00	274.68	278.00	238.14	44,584
2021-12-07	275.00	275.35	272.00	274.00	234.72	14,886
2021-12-06	274.00	278.00	269.80	272.00	233.01	72,767
2021-12-03	269.00	269.00	269.00	269.00	230.44	40,290
2021-12-02	274.00	277.40	271.20	277.00	237.29	32,653
2021-12-01	272.00	278.00	267.11	275.00	235.57	45,970
2021-11-30	262.00	276.00	262.00	270.00	231.29	77,233
2021-11-29	275.00	278.61	271.91	272.00	233.01	78,940
2021-11-26	269.00	275.09	267.30	272.00	233.01	144,067
2021-11-25	270.00	272.00	265.00	272.00	233.01	33,612
2021-11-24	269.00	271.00	267.00	270.00	231.29	16,399
2021-11-23	269.00	271.95	267.00	267.00	228.72	27,776
2021-11-22	272.00	272.00	266.98	270.00	231.29	59,952
2021-11-19	273.00	277.00	273.00	273.00	233.86	26,180
2021-11-18	270.00	275.00	270.00	273.00	233.86	69,563
2021-11-17	268.00	278.47	265.00	265.00	227.01	118,519
2021-11-16	266.00	269.68	266.00	267.00	228.72	2,075
2021-11-15	274.00	278.29	270.00	274.00	234.72	335,634
2021-11-12	274.00	280.00	269.00	272.00	233.01	102,413
2021-11-11	276.00	280.15	266.00	270.00	231.29	175,499
2021-11-10	284.00	284.00	270.00	270.00	231.29	202,256
2021-11-09	280.00	283.68	278.00	280.00	239.86	23,538
2021-11-08	284.00	284.00	276.00	280.00	239.86	29,279
2021-11-05	283.00	285.00	276.40	285.00	244.14	14,864
2021-11-04	275.00	288.00	275.00	287.00	245.85	238,266
2021-11-03	276.00	284.00	275.00	275.00	235.57	23,409
2021-11-02	276.00	283.00	276.00	278.00	238.14	12,866
2021-11-01	280.00	282.70	276.00	276.00	236.43	63,769
2021-10-29	279.00	280.00	276.45	280.00	239.86	28,596
2021-10-28	280.00	280.33	275.99	280.00	239.86	20,498
2021-10-27	282.00	282.00	279.00	279.00	239.00	15,203

← NewerPage 21 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.