Henry Boot PLC historical data
| 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 |
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.