Henry Boot PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 227.00 | 227.00 | 220.78 | 227.00 | 220.79 | 13,102 |
| 2025-11-10 | 219.00 | 226.00 | 219.00 | 221.00 | 214.96 | 337,538 |
| 2025-11-07 | 221.00 | 225.00 | 221.00 | 221.00 | 214.96 | 30,584 |
| 2025-11-06 | 226.00 | 227.00 | 221.00 | 221.00 | 214.96 | 19,238 |
| 2025-11-05 | 226.00 | 226.00 | 220.00 | 226.00 | 219.82 | 50,567 |
| 2025-11-04 | 221.00 | 226.00 | 221.00 | 221.00 | 214.96 | 53,087 |
| 2025-11-03 | 222.00 | 226.00 | 220.00 | 221.00 | 214.96 | 36,299 |
| 2025-10-31 | 221.00 | 226.00 | 221.00 | 221.00 | 214.96 | 32,118 |
| 2025-10-30 | 221.00 | 226.00 | 220.00 | 220.00 | 213.99 | 109,035 |
| 2025-10-29 | 227.00 | 227.00 | 221.00 | 222.00 | 215.93 | 27,599 |
| 2025-10-28 | 221.00 | 225.00 | 221.00 | 221.00 | 214.96 | 172,260 |
| 2025-10-27 | 221.00 | 227.00 | 221.00 | 222.00 | 215.93 | 60,089 |
| 2025-10-24 | 227.00 | 227.00 | 222.00 | 222.00 | 215.93 | 27,748 |
| 2025-10-23 | 226.00 | 227.00 | 222.00 | 223.00 | 216.90 | 31,995 |
| 2025-10-22 | 223.00 | 229.00 | 218.00 | 229.00 | 222.74 | 82,353 |
| 2025-10-21 | 218.00 | 224.00 | 218.00 | 219.00 | 213.01 | 20,094 |
| 2025-10-20 | 218.00 | 221.00 | 216.28 | 219.00 | 213.01 | 73,722 |
| 2025-10-17 | 215.00 | 217.00 | 213.65 | 216.00 | 210.10 | 165,650 |
| 2025-10-16 | 214.00 | 222.00 | 211.00 | 212.00 | 206.20 | 29,731 |
| 2025-10-15 | 215.00 | 219.00 | 214.00 | 215.00 | 209.12 | 50,071 |
| 2025-10-14 | 227.00 | 227.00 | 214.00 | 214.00 | 208.15 | 293,900 |
| 2025-10-13 | 225.00 | 225.00 | 220.00 | 221.00 | 214.96 | 87,015 |
| 2025-10-10 | 220.00 | 225.00 | 220.00 | 221.00 | 214.96 | 131,490 |
| 2025-10-09 | 221.00 | 224.00 | 218.81 | 221.00 | 214.96 | 78,451 |
| 2025-10-08 | 220.00 | 224.00 | 219.00 | 221.00 | 214.96 | 93,775 |
| 2025-10-07 | 220.00 | 222.36 | 219.29 | 220.00 | 213.99 | 63,655 |
| 2025-10-06 | 224.00 | 224.00 | 219.00 | 220.00 | 213.99 | 46,919 |
| 2025-10-03 | 224.00 | 224.00 | 221.00 | 224.00 | 217.88 | 51,055 |
| 2025-10-02 | 218.00 | 223.00 | 218.00 | 221.00 | 214.96 | 22,347 |
| 2025-10-01 | 224.00 | 224.00 | 220.00 | 222.00 | 212.78 | 37,818 |
| 2025-09-30 | 218.00 | 223.00 | 218.00 | 222.00 | 212.78 | 18,785 |
| 2025-09-29 | 221.00 | 224.00 | 218.00 | 219.00 | 209.90 | 302,076 |
| 2025-09-26 | 217.00 | 224.00 | 217.00 | 218.00 | 208.95 | 79,638 |
| 2025-09-25 | 217.00 | 220.00 | 217.00 | 217.00 | 207.99 | 39,660 |
| 2025-09-24 | 217.00 | 218.56 | 217.00 | 218.00 | 208.95 | 71,678 |
| 2025-09-23 | 218.00 | 223.00 | 217.00 | 217.00 | 207.99 | 57,392 |
| 2025-09-22 | 214.00 | 220.00 | 213.10 | 220.00 | 210.86 | 346,760 |
| 2025-09-19 | 215.00 | 222.00 | 214.00 | 214.00 | 205.11 | 2,236,784 |
| 2025-09-18 | 213.00 | 219.00 | 212.00 | 219.00 | 209.90 | 92,071 |
| 2025-09-17 | 217.00 | 219.00 | 211.00 | 213.00 | 204.15 | 161,135 |
| 2025-09-16 | 211.00 | 217.00 | 211.00 | 213.00 | 204.15 | 70,824 |
| 2025-09-15 | 211.00 | 213.00 | 207.00 | 213.00 | 204.15 | 36,649 |
| 2025-09-12 | 210.00 | 218.00 | 210.00 | 212.00 | 203.20 | 46,920 |
| 2025-09-11 | 211.00 | 213.00 | 210.00 | 213.00 | 204.15 | 25,479 |
| 2025-09-10 | 219.00 | 224.00 | 211.00 | 212.00 | 203.20 | 18,500 |
| 2025-09-09 | 218.00 | 224.00 | 211.00 | 211.00 | 202.24 | 63,067 |
| 2025-09-08 | 219.00 | 224.98 | 217.00 | 219.00 | 209.90 | 59,413 |
| 2025-09-05 | 220.00 | 225.00 | 220.00 | 220.00 | 210.86 | 38,054 |
| 2025-09-04 | 222.00 | 224.35 | 221.00 | 221.00 | 211.82 | 40,048 |
| 2025-09-03 | 221.00 | 226.00 | 221.00 | 223.00 | 213.74 | 11,551 |
| 2025-09-02 | 230.00 | 236.00 | 220.00 | 220.00 | 210.86 | 328,125 |
| 2025-09-01 | 227.00 | 236.00 | 226.00 | 226.00 | 216.61 | 29,763 |
| 2025-08-29 | 227.00 | 237.00 | 226.00 | 237.00 | 227.16 | 38,687 |
| 2025-08-28 | 229.00 | 230.00 | 226.00 | 230.00 | 220.45 | 44,641 |
| 2025-08-27 | 228.00 | 228.25 | 226.00 | 227.00 | 217.57 | 31,587 |
| 2025-08-26 | 226.00 | 229.00 | 226.00 | 227.00 | 217.57 | 16,727 |
| 2025-08-22 | 229.00 | 229.00 | 224.00 | 227.00 | 217.57 | 553,951 |
| 2025-08-21 | 229.00 | 236.00 | 227.00 | 227.00 | 217.57 | 12,557 |
| 2025-08-20 | 233.00 | 236.00 | 227.00 | 235.00 | 225.24 | 73,509 |
| 2025-08-19 | 226.00 | 229.00 | 226.00 | 229.00 | 219.49 | 4,193 |
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.