Henry Boot PLC (LON:BOOT)
London · Delayed Price · Currency is GBP · Price in GBX 221.00
+1.00 (0.45%)
Dec 24, 2025, 12:35 PM BST
Henry Boot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 221.00 | 225.00 | 215.00 | 221.00 | 221.00 | 0.45% | 6,025 |
| Dec 23, 2025 | 222.00 | 222.00 | 218.19 | 220.00 | 220.00 | - | 3,996 |
| Dec 22, 2025 | 220.00 | 221.00 | 215.68 | 220.00 | 220.00 | -1.35% | 31,644 |
| Dec 19, 2025 | 218.00 | 228.00 | 213.00 | 223.00 | 223.00 | 2.29% | 221,873 |
| Dec 18, 2025 | 218.00 | 228.00 | 218.00 | 218.00 | 218.00 | -1.80% | 37,767 |
| Dec 17, 2025 | 220.00 | 230.00 | 220.00 | 222.00 | 222.00 | -1.77% | 60,571 |
| Dec 16, 2025 | 221.50 | 226.00 | 220.00 | 226.00 | 226.00 | 0.44% | 79,918 |
| Dec 15, 2025 | 225.00 | 226.00 | 220.00 | 225.00 | 225.00 | -0.44% | 65,775 |
| Dec 12, 2025 | 218.00 | 226.00 | 218.00 | 226.00 | 226.00 | - | 11,680 |
| Dec 11, 2025 | 219.00 | 226.00 | 218.00 | 226.00 | 226.00 | 0.44% | 30,182 |
| Dec 10, 2025 | 221.70 | 225.00 | 220.00 | 225.00 | 225.00 | 1.81% | 9,480 |
| Dec 9, 2025 | 218.00 | 229.00 | 218.00 | 221.00 | 221.00 | -0.45% | 11,133 |
| Dec 8, 2025 | 219.00 | 226.00 | 219.00 | 222.00 | 222.00 | 0.68% | 3,698 |
| Dec 5, 2025 | 226.00 | 226.00 | 218.00 | 220.50 | 220.50 | -2.00% | 18,770 |
| Dec 4, 2025 | 226.00 | 226.00 | 218.00 | 225.00 | 225.00 | 1.35% | 12,436 |
| Dec 3, 2025 | 225.00 | 230.00 | 219.00 | 222.00 | 222.00 | -1.77% | 110,673 |
| Dec 2, 2025 | 225.00 | 230.00 | 224.33 | 226.00 | 226.00 | - | 52,552 |
| Dec 1, 2025 | 224.00 | 230.00 | 223.00 | 226.00 | 226.00 | - | 146,886 |
| Nov 28, 2025 | 230.00 | 230.00 | 226.00 | 226.00 | 226.00 | 0.44% | 2,222 |
| Nov 27, 2025 | 226.00 | 229.00 | 225.00 | 225.00 | 225.00 | -2.17% | 33,967 |
| Nov 26, 2025 | 226.00 | 230.00 | 223.00 | 230.00 | 230.00 | 2.68% | 39,290 |
| Nov 25, 2025 | 222.00 | 227.00 | 222.00 | 224.00 | 224.00 | 0.45% | 85,414 |
| Nov 24, 2025 | 225.00 | 227.00 | 223.00 | 223.00 | 223.00 | -0.89% | 36,027 |
| Nov 21, 2025 | 222.00 | 225.00 | 222.00 | 225.00 | 225.00 | 1.35% | 12,565 |
| Nov 20, 2025 | 222.00 | 224.07 | 221.26 | 222.00 | 222.00 | -0.45% | 37,105 |
| Nov 19, 2025 | 222.00 | 225.00 | 222.00 | 223.00 | 223.00 | -0.45% | 22,888 |
| Nov 18, 2025 | 225.00 | 225.00 | 222.00 | 224.00 | 224.00 | -0.44% | 60,847 |
| Nov 17, 2025 | 222.00 | 226.00 | 222.00 | 225.00 | 225.00 | 1.35% | 55,263 |
| Nov 14, 2025 | 221.00 | 226.00 | 221.00 | 222.00 | 222.00 | -0.89% | 63,898 |
| Nov 13, 2025 | 226.00 | 226.00 | 221.00 | 224.00 | 224.00 | 0.45% | 22,132 |
| Nov 12, 2025 | 226.00 | 227.00 | 221.00 | 223.00 | 223.00 | -1.76% | 32,079 |
| Nov 11, 2025 | 227.00 | 227.00 | 220.78 | 227.00 | 227.00 | 2.71% | 13,102 |
| Nov 10, 2025 | 219.00 | 226.00 | 219.00 | 221.00 | 221.00 | - | 337,537 |
| Nov 7, 2025 | 221.00 | 225.00 | 221.00 | 221.00 | 221.00 | - | 30,585 |
| Nov 6, 2025 | 226.00 | 227.00 | 221.00 | 221.00 | 221.00 | -2.21% | 19,238 |
| Nov 5, 2025 | 226.00 | 226.00 | 220.00 | 226.00 | 226.00 | 2.26% | 50,567 |
| Nov 4, 2025 | 221.00 | 226.00 | 221.00 | 221.00 | 221.00 | - | 53,088 |
| Nov 3, 2025 | 222.00 | 226.00 | 220.00 | 221.00 | 221.00 | - | 36,299 |
| Oct 31, 2025 | 221.00 | 226.00 | 221.00 | 221.00 | 221.00 | 0.45% | 32,118 |
| Oct 30, 2025 | 221.00 | 226.00 | 220.00 | 220.00 | 220.00 | -0.90% | 109,036 |
| Oct 29, 2025 | 227.00 | 227.00 | 221.00 | 222.00 | 222.00 | 0.45% | 27,598 |
| Oct 28, 2025 | 221.00 | 225.00 | 221.00 | 221.00 | 221.00 | -0.45% | 172,260 |
| Oct 27, 2025 | 221.00 | 227.00 | 221.00 | 222.00 | 222.00 | - | 60,090 |
| Oct 24, 2025 | 227.00 | 227.00 | 222.00 | 222.00 | 222.00 | -0.45% | 27,750 |
| Oct 23, 2025 | 226.00 | 227.00 | 222.00 | 223.00 | 223.00 | -2.62% | 31,995 |
| Oct 22, 2025 | 223.00 | 229.00 | 218.00 | 229.00 | 229.00 | 4.57% | 82,353 |
| Oct 21, 2025 | 218.00 | 224.00 | 218.00 | 219.00 | 219.00 | - | 20,094 |
| Oct 20, 2025 | 218.00 | 221.00 | 216.28 | 219.00 | 219.00 | 1.39% | 73,722 |
| Oct 17, 2025 | 215.00 | 217.00 | 213.65 | 216.00 | 216.00 | 1.89% | 165,650 |
| Oct 16, 2025 | 214.00 | 222.00 | 211.00 | 212.00 | 212.00 | -1.40% | 29,731 |