Henry Boot PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 222.00 | 227.00 | 220.00 | 222.00 | 208.27 | 27,706 |
| 2024-11-27 | 227.00 | 227.00 | 221.00 | 221.00 | 207.33 | 38,776 |
| 2024-11-26 | 222.00 | 225.00 | 220.00 | 225.00 | 211.08 | 61,238 |
| 2024-11-25 | 228.00 | 228.00 | 220.00 | 226.00 | 212.02 | 53,693 |
| 2024-11-22 | 222.00 | 223.00 | 217.47 | 222.00 | 208.27 | 85,099 |
| 2024-11-21 | 225.00 | 229.00 | 211.00 | 224.00 | 210.15 | 250,293 |
| 2024-11-20 | 229.00 | 229.00 | 225.00 | 228.00 | 213.90 | 125,633 |
| 2024-11-19 | 229.00 | 229.00 | 225.00 | 228.00 | 213.90 | 44,737 |
| 2024-11-18 | 229.00 | 229.00 | 225.50 | 228.00 | 213.90 | 57,063 |
| 2024-11-15 | 229.00 | 229.00 | 225.53 | 227.00 | 212.96 | 81,188 |
| 2024-11-14 | 225.00 | 229.00 | 224.00 | 229.00 | 214.84 | 43,607 |
| 2024-11-13 | 232.00 | 232.00 | 224.00 | 228.00 | 213.90 | 43,690 |
| 2024-11-12 | 231.00 | 231.00 | 224.00 | 226.00 | 212.02 | 29,626 |
| 2024-11-11 | 231.00 | 232.00 | 224.00 | 229.00 | 214.84 | 18,960 |
| 2024-11-08 | 232.00 | 232.00 | 224.00 | 225.00 | 211.08 | 16,906 |
| 2024-11-07 | 229.00 | 230.00 | 226.00 | 228.00 | 213.90 | 58,786 |
| 2024-11-06 | 231.00 | 231.00 | 224.00 | 228.00 | 213.90 | 67,154 |
| 2024-11-05 | 230.00 | 231.00 | 226.35 | 230.00 | 215.78 | 8,991 |
| 2024-11-04 | 230.00 | 230.00 | 225.50 | 228.00 | 213.90 | 62,464 |
| 2024-11-01 | 231.00 | 231.00 | 222.50 | 228.00 | 213.90 | 49,206 |
| 2024-10-31 | 235.00 | 245.00 | 220.00 | 229.00 | 214.84 | 161,596 |
| 2024-10-30 | 231.00 | 245.00 | 225.25 | 237.00 | 222.34 | 246,315 |
| 2024-10-29 | 234.00 | 234.00 | 222.01 | 232.00 | 217.65 | 139,090 |
| 2024-10-28 | 228.00 | 234.00 | 225.00 | 228.00 | 213.90 | 141,700 |
| 2024-10-25 | 228.00 | 234.00 | 228.00 | 230.00 | 215.78 | 32,966 |
| 2024-10-24 | 234.00 | 235.00 | 227.50 | 230.00 | 215.78 | 28,434 |
| 2024-10-23 | 234.00 | 234.00 | 227.68 | 230.00 | 215.78 | 26,915 |
| 2024-10-22 | 234.00 | 234.00 | 228.00 | 232.00 | 217.65 | 128,552 |
| 2024-10-21 | 230.00 | 231.00 | 225.00 | 231.00 | 216.71 | 123,198 |
| 2024-10-18 | 230.00 | 234.00 | 230.00 | 230.00 | 215.78 | 28,823 |
| 2024-10-17 | 229.00 | 231.00 | 229.00 | 229.00 | 214.84 | 9,525 |
| 2024-10-16 | 229.00 | 235.00 | 228.55 | 229.00 | 214.84 | 55,281 |
| 2024-10-15 | 226.00 | 233.00 | 226.00 | 228.00 | 213.90 | 52,486 |
| 2024-10-14 | 229.00 | 234.00 | 227.47 | 228.00 | 213.90 | 47,683 |
| 2024-10-11 | 230.00 | 233.96 | 227.68 | 230.00 | 215.78 | 44,857 |
| 2024-10-10 | 235.00 | 235.00 | 227.00 | 231.00 | 216.71 | 229,173 |
| 2024-10-09 | 230.00 | 235.00 | 230.00 | 230.00 | 215.78 | 137,160 |
| 2024-10-08 | 235.00 | 239.00 | 231.30 | 232.00 | 217.65 | 45,237 |
| 2024-10-07 | 235.00 | 236.28 | 231.00 | 234.00 | 219.53 | 27,323 |
| 2024-10-04 | 234.00 | 238.00 | 230.50 | 238.00 | 223.28 | 36,689 |
| 2024-10-03 | 230.00 | 235.00 | 230.00 | 235.00 | 220.47 | 18,833 |
| 2024-10-02 | 232.00 | 233.30 | 229.00 | 231.00 | 216.71 | 23,395 |
| 2024-10-01 | 228.00 | 232.00 | 227.00 | 228.00 | 213.90 | 41,267 |
| 2024-09-30 | 229.00 | 231.00 | 226.00 | 227.00 | 212.96 | 15,081 |
| 2024-09-27 | 227.00 | 229.90 | 226.00 | 227.00 | 212.96 | 1,445,348 |
| 2024-09-26 | 224.00 | 231.00 | 224.00 | 226.00 | 212.02 | 116,232 |
| 2024-09-25 | 231.00 | 235.00 | 227.00 | 227.00 | 212.96 | 70,879 |
| 2024-09-24 | 224.00 | 233.00 | 224.00 | 227.00 | 212.96 | 125,725 |
| 2024-09-23 | 225.00 | 230.60 | 222.47 | 226.00 | 212.02 | 83,086 |
| 2024-09-20 | 225.00 | 229.00 | 221.00 | 225.00 | 211.08 | 78,024 |
| 2024-09-19 | 225.00 | 229.04 | 220.00 | 223.00 | 209.21 | 42,299 |
| 2024-09-18 | 228.00 | 232.00 | 222.00 | 222.00 | 205.38 | 63,087 |
| 2024-09-17 | 222.00 | 232.00 | 218.60 | 232.00 | 214.63 | 211,626 |
| 2024-09-16 | 215.00 | 224.00 | 215.00 | 221.00 | 204.46 | 120,193 |
| 2024-09-13 | 220.00 | 222.62 | 218.36 | 219.00 | 202.61 | 9,910 |
| 2024-09-12 | 219.00 | 223.16 | 219.00 | 220.00 | 203.53 | 57,774 |
| 2024-09-11 | 224.00 | 224.00 | 219.00 | 219.00 | 202.61 | 148,358 |
| 2024-09-10 | 219.00 | 224.00 | 216.89 | 224.00 | 207.23 | 127,884 |
| 2024-09-09 | 220.00 | 220.00 | 211.00 | 220.00 | 203.53 | 40,350 |
| 2024-09-06 | 218.00 | 225.00 | 214.00 | 219.00 | 202.61 | 15,575 |
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.