Henry Boot PLC (LON:BOOT)
London · Delayed Price · Currency is GBP · Price in GBX 213.00
+1.96 (0.92%)
Sep 17, 2025, 4:35 PM BST
Henry Boot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 219.00 | 219.00 | 211.00 | 217.00 | 217.00 | 1.88% | 87,846 |
| Sep 16, 2025 | 216.00 | 216.00 | 211.00 | 213.00 | 213.00 | - | 72,824 |
| Sep 15, 2025 | 210.00 | 213.00 | 207.00 | 213.00 | 213.00 | 0.47% | 36,649 |
| Sep 12, 2025 | 214.20 | 218.00 | 210.00 | 212.00 | 212.00 | -0.47% | 46,920 |
| Sep 11, 2025 | 213.00 | 213.00 | 210.00 | 213.00 | 213.00 | 0.47% | 25,479 |
| Sep 10, 2025 | 219.00 | 224.00 | 211.00 | 212.00 | 212.00 | 0.47% | 20,626 |
| Sep 9, 2025 | 222.02 | 224.00 | 211.00 | 211.00 | 211.00 | -3.65% | 63,067 |
| Sep 8, 2025 | 220.00 | 224.98 | 217.00 | 219.00 | 219.00 | -0.45% | 59,413 |
| Sep 5, 2025 | 220.00 | 225.00 | 220.00 | 220.00 | 220.00 | -0.45% | 38,054 |
| Sep 4, 2025 | 221.47 | 224.35 | 221.00 | 221.00 | 221.00 | -0.90% | 40,048 |
| Sep 3, 2025 | 226.00 | 226.00 | 221.00 | 223.00 | 223.00 | 1.36% | 11,551 |
| Sep 2, 2025 | 236.00 | 236.00 | 220.00 | 220.00 | 220.00 | -2.65% | 328,124 |
| Sep 1, 2025 | 229.71 | 236.00 | 226.00 | 226.00 | 226.00 | -4.64% | 30,815 |
| Aug 29, 2025 | 231.00 | 237.00 | 226.00 | 237.00 | 237.00 | 3.04% | 38,689 |
| Aug 28, 2025 | 227.00 | 230.00 | 226.00 | 230.00 | 230.00 | 1.32% | 44,641 |
| Aug 27, 2025 | 228.00 | 228.25 | 226.00 | 227.00 | 227.00 | - | 31,587 |
| Aug 26, 2025 | 227.69 | 229.00 | 226.00 | 227.00 | 227.00 | - | 16,727 |
| Aug 22, 2025 | 225.00 | 229.00 | 224.00 | 227.00 | 227.00 | - | 553,951 |
| Aug 21, 2025 | 236.00 | 236.00 | 227.00 | 227.00 | 227.00 | -3.40% | 12,557 |
| Aug 20, 2025 | 227.00 | 236.00 | 227.00 | 235.00 | 235.00 | 2.62% | 73,509 |
| Aug 19, 2025 | 226.00 | 229.00 | 226.00 | 229.00 | 229.00 | 0.44% | 4,193 |
| Aug 18, 2025 | 234.00 | 234.00 | 225.00 | 228.00 | 228.00 | -0.44% | 30,500 |
| Aug 15, 2025 | 227.50 | 233.00 | 225.00 | 229.00 | 229.00 | -0.43% | 13,466 |
| Aug 14, 2025 | 224.00 | 230.00 | 224.00 | 230.00 | 230.00 | 2.22% | 95,366 |
| Aug 13, 2025 | 234.00 | 234.00 | 223.00 | 225.00 | 225.00 | -2.17% | 40,691 |
| Aug 12, 2025 | 226.31 | 230.00 | 224.00 | 230.00 | 230.00 | 1.77% | 36,809 |
| Aug 11, 2025 | 229.00 | 231.80 | 225.50 | 226.00 | 226.00 | -0.44% | 555,607 |
| Aug 8, 2025 | 225.38 | 227.00 | 224.00 | 227.00 | 227.00 | -1.30% | 23,369 |
| Aug 7, 2025 | 226.20 | 230.00 | 226.00 | 230.00 | 230.00 | - | 32,561 |
| Aug 6, 2025 | 230.08 | 233.00 | 225.00 | 230.00 | 230.00 | 1.77% | 8,790 |
| Aug 5, 2025 | 229.40 | 229.40 | 224.00 | 226.00 | 226.00 | 0.44% | 281,098 |
| Aug 4, 2025 | 225.00 | 232.00 | 225.00 | 225.00 | 225.00 | -0.44% | 76,451 |
| Aug 1, 2025 | 230.35 | 230.35 | 225.00 | 226.00 | 226.00 | -1.74% | 13,128 |
| Jul 31, 2025 | 223.00 | 230.75 | 223.00 | 230.00 | 230.00 | -0.43% | 70,270 |
| Jul 30, 2025 | 229.00 | 231.00 | 224.85 | 231.00 | 231.00 | 1.76% | 46,168 |
| Jul 29, 2025 | 226.00 | 229.00 | 225.00 | 227.00 | 227.00 | 0.44% | 743,111 |
| Jul 28, 2025 | 229.76 | 230.00 | 224.00 | 226.00 | 226.00 | -1.31% | 49,518 |
| Jul 25, 2025 | 227.65 | 229.00 | 226.00 | 229.00 | 229.00 | - | 5,847 |
| Jul 24, 2025 | 227.48 | 231.00 | 227.00 | 229.00 | 229.00 | 0.88% | 13,532 |
| Jul 23, 2025 | 228.00 | 230.00 | 224.00 | 227.00 | 227.00 | - | 32,648 |
| Jul 22, 2025 | 224.49 | 227.00 | 223.00 | 227.00 | 227.00 | 0.44% | 522,112 |
| Jul 21, 2025 | 224.68 | 229.00 | 223.00 | 226.00 | 226.00 | 0.44% | 42,796 |
| Jul 18, 2025 | 231.04 | 232.00 | 220.00 | 225.00 | 225.00 | - | 92,876 |
| Jul 17, 2025 | 231.00 | 234.00 | 225.00 | 225.00 | 225.00 | -2.17% | 88,595 |
| Jul 16, 2025 | 236.00 | 236.00 | 230.00 | 230.00 | 230.00 | -0.43% | 48,547 |
| Jul 15, 2025 | 238.00 | 239.00 | 231.00 | 231.00 | 231.00 | -0.86% | 298,195 |
| Jul 14, 2025 | 240.00 | 240.00 | 232.98 | 233.00 | 233.00 | -0.85% | 39,757 |
| Jul 11, 2025 | 234.80 | 239.00 | 234.80 | 235.00 | 235.00 | 0.43% | 52,600 |
| Jul 10, 2025 | 234.00 | 239.00 | 231.00 | 234.00 | 234.00 | - | 107,895 |
| Jul 9, 2025 | 235.00 | 237.28 | 233.00 | 234.00 | 234.00 | -0.85% | 35,940 |