Henry Boot PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 200.00 | 205.00 | 199.26 | 204.00 | 191.38 | 73,568 |
| 2025-02-24 | 203.00 | 203.00 | 200.00 | 202.00 | 189.51 | 50,776 |
| 2025-02-21 | 198.00 | 203.00 | 196.35 | 203.00 | 190.45 | 222,888 |
| 2025-02-20 | 195.00 | 200.00 | 195.00 | 196.00 | 183.88 | 70,637 |
| 2025-02-19 | 198.00 | 200.00 | 197.41 | 198.50 | 186.22 | 58,675 |
| 2025-02-18 | 200.00 | 201.75 | 198.20 | 200.00 | 187.63 | 67,628 |
| 2025-02-17 | 203.00 | 203.70 | 200.00 | 202.00 | 189.51 | 92,133 |
| 2025-02-14 | 209.00 | 209.00 | 204.00 | 204.00 | 191.38 | 3,531 |
| 2025-02-13 | 205.00 | 209.00 | 203.00 | 203.00 | 190.45 | 54,814 |
| 2025-02-12 | 205.00 | 210.00 | 205.00 | 205.00 | 192.32 | 15,422 |
| 2025-02-11 | 205.00 | 209.00 | 204.00 | 205.00 | 192.32 | 41,242 |
| 2025-02-10 | 206.00 | 209.00 | 203.82 | 206.00 | 193.26 | 170,342 |
| 2025-02-07 | 207.00 | 208.00 | 205.00 | 206.00 | 193.26 | 87,085 |
| 2025-02-06 | 205.00 | 207.00 | 205.00 | 205.00 | 192.32 | 99,150 |
| 2025-02-05 | 203.00 | 204.51 | 200.00 | 200.00 | 187.63 | 151,902 |
| 2025-02-04 | 205.00 | 205.32 | 203.00 | 203.00 | 190.45 | 37,768 |
| 2025-02-03 | 201.00 | 207.00 | 201.00 | 207.00 | 194.20 | 23,593 |
| 2025-01-31 | 212.00 | 213.00 | 205.00 | 205.00 | 192.32 | 20,823 |
| 2025-01-30 | 207.00 | 209.50 | 204.76 | 206.00 | 193.26 | 38,595 |
| 2025-01-29 | 209.00 | 212.00 | 207.00 | 207.00 | 194.20 | 22,701 |
| 2025-01-28 | 205.00 | 211.00 | 198.24 | 209.00 | 196.07 | 185,322 |
| 2025-01-27 | 212.00 | 219.00 | 211.00 | 213.00 | 199.83 | 44,451 |
| 2025-01-24 | 217.00 | 217.00 | 212.00 | 212.00 | 198.89 | 12,798 |
| 2025-01-23 | 214.00 | 218.01 | 211.00 | 213.00 | 199.83 | 134,098 |
| 2025-01-22 | 212.00 | 213.60 | 208.67 | 210.00 | 197.01 | 60,339 |
| 2025-01-21 | 217.00 | 217.00 | 211.00 | 211.00 | 197.95 | 16,187 |
| 2025-01-20 | 214.00 | 218.00 | 211.00 | 211.00 | 197.95 | 51,703 |
| 2025-01-17 | 219.00 | 219.00 | 215.00 | 217.00 | 203.58 | 12,537 |
| 2025-01-16 | 215.00 | 218.00 | 213.00 | 218.00 | 204.52 | 99,095 |
| 2025-01-15 | 212.00 | 213.00 | 210.00 | 210.00 | 197.01 | 51,467 |
| 2025-01-14 | 207.00 | 210.00 | 206.00 | 209.00 | 196.07 | 47,197 |
| 2025-01-13 | 210.00 | 212.00 | 196.50 | 207.00 | 194.20 | 56,381 |
| 2025-01-10 | 215.00 | 217.48 | 213.00 | 213.00 | 199.83 | 27,695 |
| 2025-01-09 | 218.00 | 218.00 | 210.56 | 215.00 | 201.70 | 58,394 |
| 2025-01-08 | 225.00 | 232.00 | 210.00 | 215.00 | 201.70 | 119,551 |
| 2025-01-07 | 227.00 | 232.00 | 225.00 | 225.00 | 211.08 | 49,583 |
| 2025-01-06 | 225.00 | 230.00 | 225.00 | 225.00 | 211.08 | 38,923 |
| 2025-01-03 | 231.00 | 231.00 | 228.00 | 231.00 | 216.71 | 11,335 |
| 2025-01-02 | 230.00 | 233.00 | 226.00 | 230.00 | 215.78 | 106,239 |
| 2024-12-31 | 230.00 | 230.00 | 224.80 | 230.00 | 215.78 | 8,688 |
| 2024-12-30 | 230.00 | 231.44 | 222.00 | 222.00 | 208.27 | 30,434 |
| 2024-12-27 | 235.00 | 235.00 | 230.00 | 230.00 | 215.78 | 12,798 |
| 2024-12-24 | 230.00 | 235.00 | 230.00 | 235.00 | 220.47 | 18,909 |
| 2024-12-23 | 231.00 | 238.00 | 230.00 | 231.00 | 216.71 | 10,779 |
| 2024-12-20 | 237.00 | 237.00 | 230.00 | 230.00 | 215.78 | 64,955 |
| 2024-12-19 | 233.00 | 235.00 | 231.00 | 234.00 | 219.53 | 79,877 |
| 2024-12-18 | 234.00 | 238.00 | 234.00 | 234.00 | 219.53 | 16,494 |
| 2024-12-17 | 236.00 | 238.00 | 233.00 | 235.00 | 220.47 | 11,670 |
| 2024-12-16 | 231.00 | 240.00 | 230.00 | 240.00 | 225.16 | 33,628 |
| 2024-12-13 | 228.00 | 235.00 | 228.00 | 230.00 | 215.78 | 30,971 |
| 2024-12-12 | 225.00 | 236.00 | 224.48 | 236.00 | 221.40 | 135,250 |
| 2024-12-11 | 224.00 | 227.00 | 221.00 | 224.00 | 210.15 | 25,299 |
| 2024-12-10 | 224.00 | 225.00 | 220.55 | 224.00 | 210.15 | 37,338 |
| 2024-12-09 | 224.00 | 225.00 | 219.00 | 224.00 | 210.15 | 18,881 |
| 2024-12-06 | 218.00 | 227.00 | 218.00 | 223.00 | 209.21 | 21,205 |
| 2024-12-05 | 220.00 | 228.00 | 219.00 | 220.00 | 206.39 | 69,355 |
| 2024-12-04 | 224.00 | 227.00 | 221.08 | 222.00 | 208.27 | 69,351 |
| 2024-12-03 | 230.00 | 230.00 | 220.88 | 224.00 | 210.15 | 47,067 |
| 2024-12-02 | 223.00 | 226.00 | 216.96 | 226.00 | 212.02 | 51,734 |
| 2024-11-29 | 219.00 | 230.00 | 212.00 | 230.00 | 215.78 | 99,712 |
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.