Henry Boot PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 226.00 | 226.00 | 216.00 | 217.00 | 207.99 | 52,202 |
| 2025-05-22 | 220.00 | 225.40 | 220.00 | 220.00 | 210.86 | 19,786 |
| 2025-05-21 | 229.00 | 229.00 | 221.00 | 225.00 | 215.66 | 14,383 |
| 2025-05-20 | 222.00 | 227.00 | 220.00 | 227.00 | 217.57 | 40,760 |
| 2025-05-19 | 223.00 | 223.60 | 220.00 | 221.00 | 211.82 | 30,453 |
| 2025-05-16 | 223.00 | 224.00 | 221.11 | 222.00 | 212.78 | 23,124 |
| 2025-05-15 | 223.00 | 224.00 | 222.00 | 222.00 | 212.78 | 15,603 |
| 2025-05-14 | 224.00 | 225.00 | 222.68 | 224.00 | 214.70 | 34,657 |
| 2025-05-13 | 221.00 | 226.00 | 221.00 | 226.00 | 216.61 | 42,939 |
| 2025-05-12 | 222.00 | 225.00 | 220.00 | 224.00 | 214.70 | 33,033 |
| 2025-05-09 | 225.00 | 225.00 | 218.22 | 225.00 | 215.66 | 35,089 |
| 2025-05-08 | 220.00 | 224.00 | 217.00 | 223.00 | 213.74 | 30,516 |
| 2025-05-07 | 225.00 | 225.00 | 216.00 | 223.00 | 213.74 | 23,489 |
| 2025-05-06 | 216.00 | 225.00 | 214.20 | 225.00 | 215.66 | 64,087 |
| 2025-05-02 | 217.00 | 217.02 | 215.00 | 215.00 | 206.07 | 37,445 |
| 2025-05-01 | 214.00 | 217.00 | 212.00 | 212.00 | 203.20 | 44,602 |
| 2025-04-30 | 215.00 | 219.00 | 213.00 | 218.00 | 204.52 | 39,427 |
| 2025-04-29 | 213.00 | 217.00 | 213.00 | 213.00 | 199.83 | 32,584 |
| 2025-04-28 | 213.00 | 217.00 | 212.93 | 213.00 | 199.83 | 43,839 |
| 2025-04-25 | 220.00 | 220.00 | 212.00 | 213.00 | 199.83 | 36,213 |
| 2025-04-24 | 215.00 | 220.00 | 213.18 | 220.00 | 206.39 | 10,680 |
| 2025-04-23 | 215.00 | 220.00 | 213.00 | 215.00 | 201.70 | 49,504 |
| 2025-04-22 | 212.00 | 215.00 | 212.00 | 214.00 | 200.77 | 45,868 |
| 2025-04-17 | 211.00 | 215.00 | 211.00 | 212.00 | 198.89 | 30,905 |
| 2025-04-16 | 213.00 | 213.00 | 210.40 | 211.00 | 197.95 | 9,061 |
| 2025-04-15 | 209.00 | 210.00 | 207.00 | 210.00 | 197.01 | 23,513 |
| 2025-04-14 | 213.00 | 213.00 | 209.50 | 213.00 | 199.83 | 29,201 |
| 2025-04-11 | 206.00 | 211.34 | 206.00 | 208.00 | 195.14 | 34,272 |
| 2025-04-10 | 207.00 | 209.00 | 206.00 | 207.00 | 194.20 | 30,132 |
| 2025-04-09 | 203.00 | 207.00 | 202.71 | 205.00 | 192.32 | 31,171 |
| 2025-04-08 | 198.00 | 207.00 | 198.00 | 207.00 | 194.20 | 55,418 |
| 2025-04-07 | 202.00 | 205.00 | 199.00 | 203.00 | 190.45 | 158,451 |
| 2025-04-04 | 211.00 | 211.00 | 205.00 | 208.00 | 195.14 | 303,120 |
| 2025-04-03 | 207.00 | 212.00 | 207.00 | 208.00 | 195.14 | 82,210 |
| 2025-04-02 | 206.00 | 211.00 | 206.00 | 208.00 | 195.14 | 131,785 |
| 2025-04-01 | 205.00 | 211.00 | 205.00 | 206.00 | 193.26 | 613,961 |
| 2025-03-31 | 205.00 | 211.00 | 205.00 | 207.00 | 194.20 | 56,824 |
| 2025-03-28 | 207.00 | 211.00 | 206.98 | 207.00 | 194.20 | 9,951 |
| 2025-03-27 | 211.00 | 211.00 | 206.98 | 207.00 | 194.20 | 23,712 |
| 2025-03-26 | 206.00 | 212.00 | 206.00 | 212.00 | 198.89 | 20,726 |
| 2025-03-25 | 202.00 | 211.00 | 202.00 | 207.00 | 194.20 | 158,761 |
| 2025-03-24 | 204.00 | 212.00 | 204.00 | 212.00 | 198.89 | 17,694 |
| 2025-03-21 | 206.00 | 208.76 | 203.00 | 206.00 | 193.26 | 713,918 |
| 2025-03-20 | 209.00 | 210.00 | 203.00 | 210.00 | 197.01 | 36,698 |
| 2025-03-19 | 201.00 | 209.00 | 201.00 | 206.00 | 193.26 | 18,804 |
| 2025-03-18 | 197.00 | 209.00 | 197.00 | 207.00 | 194.20 | 55,566 |
| 2025-03-17 | 201.00 | 206.00 | 198.98 | 206.00 | 193.26 | 32,948 |
| 2025-03-14 | 200.00 | 205.17 | 197.98 | 200.00 | 187.63 | 137,967 |
| 2025-03-13 | 196.00 | 205.00 | 196.00 | 205.00 | 192.32 | 19,527 |
| 2025-03-12 | 205.00 | 205.00 | 197.00 | 204.00 | 191.38 | 49,231 |
| 2025-03-11 | 205.00 | 205.00 | 200.00 | 205.00 | 192.32 | 62,816 |
| 2025-03-10 | 200.00 | 205.00 | 200.00 | 205.00 | 192.32 | 47,547 |
| 2025-03-07 | 200.00 | 205.00 | 196.50 | 201.00 | 188.57 | 204,091 |
| 2025-03-06 | 200.00 | 204.00 | 198.98 | 200.00 | 187.63 | 37,028 |
| 2025-03-05 | 200.00 | 204.00 | 200.00 | 200.00 | 187.63 | 35,312 |
| 2025-03-04 | 205.00 | 205.00 | 199.50 | 200.00 | 187.63 | 62,220 |
| 2025-03-03 | 201.00 | 205.00 | 198.98 | 205.00 | 192.32 | 9,414 |
| 2025-02-28 | 200.00 | 202.00 | 198.00 | 200.00 | 187.63 | 105,711 |
| 2025-02-27 | 201.00 | 205.00 | 198.50 | 198.50 | 186.22 | 46,934 |
| 2025-02-26 | 205.00 | 205.00 | 201.00 | 201.00 | 188.57 | 27,015 |
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.