Henry Boot PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	191.00	191.00	185.00	190.00	184.81	45,157
2026-02-05	199.50	199.50	186.00	187.00	181.89	104,250
2026-02-04	191.50	194.50	190.00	190.00	184.81	101,080
2026-02-03	195.00	195.00	189.00	189.00	183.83	74,493
2026-02-02	194.50	195.00	190.00	190.00	184.81	7,868
2026-01-30	194.00	198.08	189.00	193.00	187.72	137,825
2026-01-29	186.00	200.00	171.36	192.00	186.75	554,984
2026-01-28	222.00	222.00	217.65	218.00	212.04	60,204
2026-01-27	222.00	222.00	218.00	220.00	213.99	38,837
2026-01-26	222.00	222.00	218.22	221.00	214.96	29,715
2026-01-23	222.00	222.00	215.00	220.00	213.99	41,361
2026-01-22	221.00	222.00	216.00	222.00	215.93	105,137
2026-01-21	220.00	224.00	217.00	220.00	213.99	440,220
2026-01-20	225.00	225.00	220.65	225.00	218.85	25,459
2026-01-19	219.00	224.00	218.00	223.00	216.90	16,984
2026-01-16	217.00	223.00	217.00	223.00	216.90	27,924
2026-01-15	218.00	222.95	218.00	219.00	213.01	89,908
2026-01-14	223.00	225.00	218.00	225.00	218.85	116,349
2026-01-13	220.00	223.00	216.00	223.00	216.90	14,787
2026-01-12	217.00	223.00	217.00	223.00	216.90	112,878
2026-01-09	217.00	226.00	217.00	226.00	219.82	79,499
2026-01-08	217.00	220.00	217.00	220.00	213.99	53,929
2026-01-07	218.00	225.00	217.00	219.00	213.01	84,457
2026-01-06	216.00	225.00	216.00	220.00	213.99	62,823
2026-01-05	216.00	223.00	216.00	216.00	210.10	59,583
2026-01-02	216.00	222.00	215.00	222.00	215.93	10,203
2025-12-31	225.00	227.00	220.98	225.00	218.85	1,678
2025-12-30	222.00	228.00	218.00	226.00	219.82	42,901
2025-12-29	220.00	225.00	217.10	225.00	218.85	28,359
2025-12-24	221.00	225.00	215.00	221.00	214.96	6,025
2025-12-23	222.00	222.00	218.19	220.00	213.99	3,996
2025-12-22	220.00	221.00	215.68	220.00	213.99	31,645
2025-12-19	218.00	228.00	213.00	223.00	216.90	221,873
2025-12-18	218.00	228.00	218.00	218.00	212.04	37,767
2025-12-17	220.00	230.00	220.00	222.00	215.93	60,571
2025-12-16	220.00	226.00	220.00	226.00	219.82	79,918
2025-12-15	225.00	226.00	220.00	225.00	218.85	65,775
2025-12-12	218.00	226.00	218.00	226.00	219.82	11,680
2025-12-11	219.00	226.00	218.00	226.00	219.82	30,182
2025-12-10	220.00	225.00	220.00	225.00	218.85	9,480
2025-12-09	218.00	229.00	218.00	221.00	214.96	11,132
2025-12-08	219.00	226.00	219.00	222.00	215.93	3,699
2025-12-05	226.00	226.00	218.00	220.50	214.47	18,770
2025-12-04	226.00	226.00	218.00	225.00	218.85	12,436
2025-12-03	225.00	230.00	219.00	222.00	215.93	110,673
2025-12-02	225.00	230.00	224.33	226.00	219.82	52,553
2025-12-01	224.00	230.00	223.00	226.00	219.82	146,886
2025-11-28	230.00	230.00	226.00	226.00	219.82	2,223
2025-11-27	226.00	229.00	225.00	225.00	218.85	33,967
2025-11-26	226.00	230.00	223.00	230.00	223.71	39,289
2025-11-25	222.00	227.00	222.00	224.00	217.88	85,415
2025-11-24	225.00	227.00	223.00	223.00	216.90	66,027
2025-11-21	222.00	225.00	222.00	225.00	218.85	12,565
2025-11-20	222.00	224.07	221.26	222.00	215.93	37,105
2025-11-19	222.00	225.00	222.00	223.00	216.90	22,888
2025-11-18	225.00	225.00	222.00	224.00	217.88	60,847
2025-11-17	222.00	226.00	222.00	225.00	218.85	55,263
2025-11-14	221.00	226.00	221.00	222.00	215.93	63,898
2025-11-13	226.00	226.00	221.00	224.00	217.88	22,132
2025-11-12	226.00	227.00	221.00	223.00	216.90	32,080

← NewerPage 4 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.