Henry Boot PLC (BST:0KH)
Germany · Delayed Price · Currency is EUR 1.600
-0.010 (-0.62%)
At close: Sep 18, 2026
BST:0KH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1.61 | 1.63 | 1.60 | 1.60 | 1.60 | -0.62% | - |
| Sep 17, 2026 | 1.58 | 1.64 | 1.55 | 1.61 | 1.61 | 2.55% | - |
| Sep 16, 2026 | 1.61 | 1.62 | 1.56 | 1.57 | 1.57 | -1.88% | - |
| Sep 15, 2026 | 1.61 | 1.62 | 1.60 | 1.60 | 1.60 | -1.84% | - |
| Sep 14, 2026 | 1.59 | 1.64 | 1.57 | 1.63 | 1.63 | 2.52% | - |
| Sep 11, 2026 | 1.67 | 1.67 | 1.59 | 1.59 | 1.59 | -0.63% | - |
| Sep 10, 2026 | 1.65 | 1.67 | 1.60 | 1.60 | 1.60 | -1.84% | - |
| Sep 9, 2026 | 1.64 | 1.68 | 1.61 | 1.63 | 1.63 | -0.61% | - |
| Sep 8, 2026 | 1.69 | 1.70 | 1.64 | 1.64 | 1.64 | -3.53% | - |
| Sep 7, 2026 | 1.68 | 1.71 | 1.67 | 1.70 | 1.70 | 1.19% | - |
| Sep 4, 2026 | 1.70 | 1.72 | 1.67 | 1.68 | 1.68 | -1.18% | - |
| Sep 3, 2026 | 1.71 | 1.72 | 1.69 | 1.70 | 1.70 | -0.58% | - |
| Sep 2, 2026 | 1.68 | 1.72 | 1.68 | 1.71 | 1.71 | 1.18% | - |
| Sep 1, 2026 | 1.53 | 1.72 | 1.53 | 1.69 | 1.69 | 10.46% | 600 |
| Aug 31, 2026 | 1.69 | 1.69 | 1.53 | 1.53 | 1.53 | -9.47% | - |
| Aug 28, 2026 | 1.75 | 1.75 | 1.69 | 1.69 | 1.69 | -3.43% | - |
| Aug 27, 2026 | 1.74 | 1.77 | 1.73 | 1.75 | 1.75 | 0.57% | - |
| Aug 26, 2026 | 1.74 | 1.78 | 1.73 | 1.74 | 1.74 | - | - |
| Aug 25, 2026 | 1.74 | 1.75 | 1.73 | 1.74 | 1.74 | - | - |
| Aug 24, 2026 | 1.75 | 1.77 | 1.73 | 1.74 | 1.74 | -0.57% | - |
| Aug 21, 2026 | 1.76 | 1.77 | 1.75 | 1.75 | 1.75 | -0.57% | - |
| Aug 20, 2026 | 1.75 | 1.77 | 1.74 | 1.76 | 1.76 | 0.57% | - |
| Aug 19, 2026 | 1.74 | 1.77 | 1.73 | 1.75 | 1.75 | -0.57% | - |
| Aug 18, 2026 | 1.75 | 1.78 | 1.72 | 1.76 | 1.76 | - | - |
| Aug 17, 2026 | 1.76 | 1.78 | 1.72 | 1.76 | 1.76 | - | - |
| Aug 14, 2026 | 1.77 | 1.77 | 1.76 | 1.76 | 1.76 | -1.12% | - |
| Aug 13, 2026 | 1.77 | 1.78 | 1.76 | 1.78 | 1.78 | 0.56% | - |
| Aug 12, 2026 | 1.75 | 1.78 | 1.74 | 1.77 | 1.77 | 1.14% | - |
| Aug 11, 2026 | 1.76 | 1.77 | 1.74 | 1.75 | 1.75 | - | - |
| Aug 10, 2026 | 1.73 | 1.77 | 1.71 | 1.75 | 1.75 | 1.16% | - |
| Aug 7, 2026 | 1.74 | 1.76 | 1.72 | 1.73 | 1.73 | -0.57% | - |
| Aug 6, 2026 | 1.74 | 1.76 | 1.70 | 1.74 | 1.74 | 0.58% | - |
| Aug 5, 2026 | 1.72 | 1.75 | 1.71 | 1.73 | 1.73 | 0.58% | - |
| Aug 4, 2026 | 1.72 | 1.73 | 1.70 | 1.72 | 1.72 | 0.58% | - |
| Aug 3, 2026 | 1.74 | 1.74 | 1.68 | 1.71 | 1.71 | -1.72% | - |
| Jul 31, 2026 | 1.74 | 1.74 | 1.73 | 1.74 | 1.74 | 1.16% | - |
| Jul 30, 2026 | 1.72 | 1.74 | 1.68 | 1.72 | 1.72 | - | - |
| Jul 29, 2026 | 1.72 | 1.74 | 1.71 | 1.72 | 1.72 | -0.58% | - |
| Jul 28, 2026 | 1.67 | 1.74 | 1.67 | 1.73 | 1.73 | 2.98% | - |
| Jul 27, 2026 | 1.74 | 1.74 | 1.67 | 1.68 | 1.68 | -1.75% | - |
| Jul 24, 2026 | 1.69 | 1.76 | 1.67 | 1.71 | 1.71 | 1.79% | - |
| Jul 23, 2026 | 1.71 | 1.74 | 1.65 | 1.68 | 1.68 | -1.75% | - |
| Jul 22, 2026 | 1.82 | 1.86 | 1.67 | 1.71 | 1.71 | -6.04% | - |
| Jul 21, 2026 | 1.82 | 1.83 | 1.81 | 1.82 | 1.82 | 0.55% | - |
| Jul 20, 2026 | 1.85 | 1.86 | 1.81 | 1.81 | 1.81 | -2.69% | - |
| Jul 17, 2026 | 1.76 | 1.88 | 1.76 | 1.86 | 1.86 | 3.91% | - |
| Jul 16, 2026 | 1.76 | 1.83 | 1.76 | 1.79 | 1.79 | 1.70% | - |
| Jul 15, 2026 | 1.75 | 1.85 | 1.75 | 1.76 | 1.76 | -0.56% | - |
| Jul 14, 2026 | 1.75 | 1.87 | 1.75 | 1.77 | 1.77 | -1.12% | - |
| Jul 13, 2026 | 1.63 | 1.88 | 1.63 | 1.79 | 1.79 | 7.83% | - |