Henry Boot PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-26 | 282.00 | 282.00 | 276.00 | 276.00 | 236.43 | 8,460 |
| 2021-10-25 | 278.00 | 282.00 | 275.00 | 282.00 | 241.57 | 57,899 |
| 2021-10-22 | 280.00 | 289.00 | 271.00 | 275.00 | 235.57 | 1,930,673 |
| 2021-10-21 | 281.00 | 283.00 | 276.05 | 281.00 | 240.71 | 675,455 |
| 2021-10-20 | 282.00 | 283.05 | 275.00 | 275.00 | 235.57 | 8,220 |
| 2021-10-19 | 281.00 | 289.00 | 280.00 | 280.00 | 239.86 | 40,452 |
| 2021-10-18 | 283.00 | 289.00 | 280.00 | 282.00 | 241.57 | 13,567 |
| 2021-10-15 | 285.00 | 287.09 | 283.00 | 283.00 | 242.43 | 26,563 |
| 2021-10-14 | 286.00 | 290.00 | 285.04 | 287.00 | 245.85 | 13,750 |
← NewerPage 22 of 22 · 1,269 trading days
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.