Henry Boot PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 234.00 | 234.00 | 225.00 | 228.00 | 218.53 | 30,500 |
| 2025-08-15 | 225.00 | 233.00 | 225.00 | 229.00 | 219.49 | 13,465 |
| 2025-08-14 | 224.00 | 230.00 | 224.00 | 230.00 | 220.45 | 95,366 |
| 2025-08-13 | 234.00 | 234.00 | 223.00 | 225.00 | 215.66 | 40,691 |
| 2025-08-12 | 224.00 | 230.00 | 224.00 | 230.00 | 220.45 | 36,809 |
| 2025-08-11 | 226.00 | 231.80 | 225.50 | 226.00 | 216.61 | 555,607 |
| 2025-08-08 | 224.00 | 227.00 | 224.00 | 227.00 | 217.57 | 23,369 |
| 2025-08-07 | 226.00 | 230.00 | 226.00 | 230.00 | 220.45 | 32,561 |
| 2025-08-06 | 225.00 | 233.00 | 225.00 | 230.00 | 220.45 | 8,790 |
| 2025-08-05 | 226.00 | 229.40 | 224.00 | 226.00 | 216.61 | 328,093 |
| 2025-08-04 | 225.00 | 232.00 | 225.00 | 225.00 | 215.66 | 76,451 |
| 2025-08-01 | 225.00 | 230.35 | 225.00 | 226.00 | 216.61 | 13,128 |
| 2025-07-31 | 223.00 | 230.75 | 223.00 | 230.00 | 220.45 | 70,270 |
| 2025-07-30 | 226.00 | 231.00 | 224.85 | 231.00 | 221.41 | 44,234 |
| 2025-07-29 | 226.00 | 229.00 | 225.00 | 227.00 | 217.57 | 743,111 |
| 2025-07-28 | 226.00 | 230.00 | 224.00 | 226.00 | 216.61 | 49,518 |
| 2025-07-25 | 229.00 | 229.00 | 226.00 | 229.00 | 219.49 | 5,847 |
| 2025-07-24 | 227.00 | 231.00 | 227.00 | 229.00 | 219.49 | 13,531 |
| 2025-07-23 | 229.00 | 230.00 | 224.00 | 227.00 | 217.57 | 32,648 |
| 2025-07-22 | 224.00 | 227.00 | 223.00 | 227.00 | 217.57 | 522,112 |
| 2025-07-21 | 225.00 | 229.00 | 223.00 | 226.00 | 216.61 | 42,796 |
| 2025-07-18 | 226.00 | 232.00 | 220.00 | 225.00 | 215.66 | 92,876 |
| 2025-07-17 | 234.00 | 234.00 | 225.00 | 225.00 | 215.66 | 88,595 |
| 2025-07-16 | 232.00 | 236.00 | 230.00 | 230.00 | 220.45 | 48,547 |
| 2025-07-15 | 238.00 | 239.00 | 231.00 | 231.00 | 221.41 | 298,195 |
| 2025-07-14 | 235.00 | 240.00 | 232.98 | 233.00 | 223.32 | 39,757 |
| 2025-07-11 | 239.00 | 239.00 | 234.80 | 235.00 | 225.24 | 52,600 |
| 2025-07-10 | 239.00 | 239.00 | 231.00 | 234.00 | 224.28 | 107,894 |
| 2025-07-09 | 236.00 | 237.28 | 233.00 | 234.00 | 224.28 | 35,939 |
| 2025-07-08 | 233.00 | 236.00 | 233.00 | 236.00 | 226.20 | 237,073 |
| 2025-07-07 | 235.00 | 240.00 | 233.00 | 234.00 | 224.28 | 23,263 |
| 2025-07-04 | 223.00 | 249.50 | 222.00 | 237.00 | 227.16 | 229,778 |
| 2025-07-03 | 222.00 | 230.96 | 222.00 | 227.00 | 217.57 | 80,626 |
| 2025-07-02 | 222.00 | 227.00 | 221.98 | 222.00 | 212.78 | 21,527 |
| 2025-07-01 | 224.00 | 228.00 | 219.98 | 225.00 | 215.66 | 280,720 |
| 2025-06-30 | 227.00 | 230.00 | 223.00 | 230.00 | 220.45 | 51,468 |
| 2025-06-27 | 225.00 | 231.00 | 223.00 | 231.00 | 221.41 | 86,786 |
| 2025-06-26 | 223.00 | 226.00 | 219.00 | 226.00 | 216.61 | 52,855 |
| 2025-06-25 | 222.00 | 226.00 | 219.00 | 226.00 | 216.61 | 67,546 |
| 2025-06-24 | 223.00 | 223.00 | 220.00 | 223.00 | 213.74 | 27,409 |
| 2025-06-23 | 220.00 | 222.00 | 217.50 | 222.00 | 212.78 | 177,145 |
| 2025-06-20 | 220.00 | 222.00 | 213.00 | 222.00 | 212.78 | 1,059,812 |
| 2025-06-19 | 220.00 | 220.00 | 213.00 | 216.00 | 207.03 | 160,624 |
| 2025-06-18 | 216.00 | 217.92 | 215.00 | 216.00 | 207.03 | 71,711 |
| 2025-06-17 | 216.00 | 222.00 | 213.00 | 222.00 | 212.78 | 71,008 |
| 2025-06-16 | 216.00 | 216.00 | 215.00 | 216.00 | 207.03 | 30,792 |
| 2025-06-13 | 214.00 | 216.00 | 213.31 | 215.00 | 206.07 | 123,021 |
| 2025-06-12 | 216.00 | 218.00 | 210.00 | 217.00 | 207.99 | 370,831 |
| 2025-06-11 | 217.00 | 219.21 | 215.00 | 217.00 | 207.99 | 80,703 |
| 2025-06-10 | 216.00 | 221.00 | 215.00 | 215.00 | 206.07 | 33,269 |
| 2025-06-09 | 217.00 | 217.00 | 215.00 | 216.00 | 207.03 | 82,631 |
| 2025-06-06 | 216.00 | 219.36 | 214.14 | 217.00 | 207.99 | 101,554 |
| 2025-06-05 | 221.00 | 221.00 | 216.00 | 217.00 | 207.99 | 50,488 |
| 2025-06-04 | 221.00 | 221.00 | 215.00 | 216.00 | 207.03 | 97,114 |
| 2025-06-03 | 214.00 | 219.10 | 213.00 | 216.00 | 207.03 | 138,833 |
| 2025-06-02 | 221.00 | 221.00 | 213.00 | 213.00 | 204.15 | 39,678 |
| 2025-05-30 | 221.00 | 221.00 | 212.00 | 213.00 | 204.15 | 44,790 |
| 2025-05-29 | 221.00 | 221.00 | 211.00 | 214.00 | 205.11 | 102,586 |
| 2025-05-28 | 217.00 | 226.00 | 211.00 | 221.00 | 211.82 | 49,664 |
| 2025-05-27 | 219.00 | 224.00 | 216.84 | 218.00 | 208.95 | 130,323 |
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.