Henry Boot PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	170.00	170.00	164.00	167.00	167.00	95,913
2026-05-05	169.00	169.00	165.00	166.00	166.00	16,829
2026-05-01	163.00	168.50	162.00	165.00	165.00	97,050
2026-04-30	168.00	173.49	162.00	163.50	163.50	103,071
2026-04-29	169.50	174.50	168.50	169.00	168.95	86,690
2026-04-28	166.00	175.50	166.00	175.00	174.95	61,240
2026-04-27	173.00	180.00	166.50	168.50	168.45	157,753
2026-04-24	176.50	186.00	174.50	174.50	169.73	95,396
2026-04-23	183.00	183.00	177.00	179.00	174.11	43,065
2026-04-22	183.00	189.00	181.00	181.00	176.05	107,309
2026-04-21	186.50	191.00	183.00	183.00	178.00	97,557
2026-04-20	190.00	190.00	185.00	185.00	179.94	19,970
2026-04-17	185.50	191.50	185.00	190.00	184.81	13,240
2026-04-16	185.50	191.00	184.50	186.50	181.40	43,794
2026-04-15	189.00	191.71	185.50	190.00	184.81	34,848
2026-04-14	186.00	189.00	184.75	187.50	182.37	34,443
2026-04-13	187.50	189.50	183.50	183.50	178.48	64,098
2026-04-10	189.50	192.50	184.75	185.00	179.94	64,489
2026-04-09	193.50	193.50	183.00	186.00	180.92	96,712
2026-04-08	188.50	193.92	185.00	186.00	180.92	88,360
2026-04-07	189.50	189.50	180.50	183.00	178.00	97,227
2026-04-02	184.00	187.00	180.00	184.00	178.97	73,542
2026-04-01	182.50	189.50	180.00	186.00	180.92	166,585
2026-03-31	183.00	188.00	180.00	182.00	177.02	91,298
2026-03-30	177.00	185.66	176.50	178.50	173.62	156,324
2026-03-27	173.50	190.00	172.00	177.50	172.65	519,137
2026-03-26	173.00	176.95	169.00	169.00	164.38	82,792
2026-03-25	173.00	179.50	173.00	174.00	169.24	50,592
2026-03-24	174.00	179.50	170.00	173.00	168.27	121,702
2026-03-23	176.00	177.50	174.00	174.00	169.24	109,033
2026-03-20	174.50	181.50	174.50	176.00	171.19	37,093
2026-03-19	177.00	179.50	172.00	172.00	167.30	77,270
2026-03-18	178.00	181.50	177.00	177.00	172.16	22,518
2026-03-17	179.00	182.00	178.00	178.00	173.13	42,505
2026-03-16	176.50	182.00	176.00	178.00	173.13	197,085
2026-03-13	180.00	186.50	180.00	182.00	177.02	55,648
2026-03-12	180.00	183.00	180.00	180.00	175.08	13,920
2026-03-11	180.50	181.91	180.00	181.00	176.05	33,169
2026-03-10	180.00	183.00	176.50	181.00	176.05	15,854
2026-03-09	182.00	182.00	180.00	180.00	175.08	38,647
2026-03-06	186.50	186.50	177.75	182.00	177.02	66,891
2026-03-05	181.50	185.00	180.00	185.00	179.94	28,033
2026-03-04	181.50	184.00	178.00	184.00	178.97	72,376
2026-03-03	182.00	185.00	177.18	185.00	179.94	84,883
2026-03-02	186.00	194.50	182.75	186.00	180.92	171,359
2026-02-27	187.00	193.99	187.00	187.00	181.89	35,507
2026-02-26	198.50	198.50	186.50	190.00	184.81	37,631
2026-02-25	189.50	198.50	189.50	192.00	186.75	25,810
2026-02-24	190.00	195.00	190.00	195.00	189.67	29,041
2026-02-23	198.50	198.50	190.00	190.00	184.81	70,964
2026-02-20	195.00	196.88	193.00	195.00	189.67	12,053
2026-02-19	198.50	198.50	189.50	193.00	187.72	65,427
2026-02-18	199.00	199.00	195.00	198.00	192.59	66,726
2026-02-17	198.50	198.50	194.95	198.00	192.59	36,494
2026-02-16	198.50	199.00	193.00	195.50	190.16	17,542
2026-02-13	199.00	199.00	193.00	195.00	189.67	43,241
2026-02-12	195.00	198.50	190.00	198.00	192.59	84,934
2026-02-11	188.00	194.12	188.00	193.00	187.72	52,204
2026-02-10	189.50	190.01	186.00	188.00	182.86	92,548
2026-02-09	191.00	194.50	186.00	186.00	180.92	13,000

← NewerPage 3 of 22 · 1,269 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.