Henry Boot PLC (LON:BOOT)
London · Delayed Price · Currency is GBP · Price in GBX 222.00
-1.00 (-0.45%)
Oct 24, 2025, 4:35 PM BST
Henry Boot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 225.16 | 227.00 | 222.00 | 222.00 | 222.00 | -0.45% | 27,748 |
| Oct 23, 2025 | 227.00 | 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 | 223.00 | 218.00 | 219.00 | 219.00 | - | 20,094 |
| Oct 20, 2025 | 216.28 | 221.00 | 216.28 | 219.00 | 219.00 | 1.39% | 73,722 |
| Oct 17, 2025 | 214.00 | 217.00 | 213.65 | 216.00 | 216.00 | 1.89% | 165,650 |
| Oct 16, 2025 | 222.00 | 222.00 | 211.00 | 212.00 | 212.00 | -1.40% | 29,731 |
| Oct 15, 2025 | 216.32 | 219.00 | 214.00 | 215.00 | 215.00 | 0.47% | 50,071 |
| Oct 14, 2025 | 227.00 | 227.00 | 214.00 | 214.00 | 214.00 | -3.17% | 115,245 |
| Oct 13, 2025 | 220.56 | 225.00 | 220.00 | 221.00 | 221.00 | - | 87,015 |
| Oct 10, 2025 | 221.00 | 223.00 | 220.00 | 221.00 | 221.00 | - | 131,490 |
| Oct 9, 2025 | 221.00 | 224.00 | 218.81 | 221.00 | 221.00 | - | 78,451 |
| Oct 8, 2025 | 221.63 | 224.00 | 219.00 | 221.00 | 221.00 | 0.45% | 93,775 |
| Oct 7, 2025 | 220.00 | 222.36 | 219.29 | 220.00 | 220.00 | - | 63,655 |
| Oct 6, 2025 | 224.00 | 224.00 | 219.00 | 220.00 | 220.00 | -1.79% | 46,919 |
| Oct 3, 2025 | 222.00 | 224.00 | 221.00 | 224.00 | 224.00 | 1.36% | 51,055 |
| Oct 2, 2025 | 218.00 | 223.00 | 218.00 | 221.00 | 221.00 | -0.45% | 22,347 |
| Oct 1, 2025 | 224.00 | 224.00 | 220.00 | 222.00 | 218.76 | - | 37,818 |
| Sep 30, 2025 | 221.00 | 223.00 | 218.00 | 222.00 | 218.76 | 1.37% | 18,785 |
| Sep 29, 2025 | 220.30 | 224.00 | 218.00 | 219.00 | 215.80 | 0.46% | 302,076 |
| Sep 26, 2025 | 217.00 | 224.00 | 217.00 | 218.00 | 214.82 | 0.46% | 79,639 |
| Sep 25, 2025 | 220.00 | 220.00 | 217.00 | 217.00 | 213.83 | -0.46% | 39,660 |
| Sep 24, 2025 | 217.00 | 218.56 | 217.00 | 218.00 | 214.82 | 0.46% | 71,678 |
| Sep 23, 2025 | 220.25 | 223.00 | 217.00 | 217.00 | 213.83 | -1.36% | 57,393 |
| Sep 22, 2025 | 213.76 | 220.00 | 213.10 | 220.00 | 216.79 | 2.80% | 96,304 |
| Sep 19, 2025 | 218.00 | 222.00 | 214.00 | 214.00 | 210.88 | -2.28% | 1,395,235 |
| Sep 18, 2025 | 213.75 | 219.00 | 212.00 | 219.00 | 215.80 | 2.82% | 92,071 |
| Sep 17, 2025 | 219.00 | 219.00 | 211.00 | 213.00 | 209.89 | - | 161,135 |
| Sep 16, 2025 | 216.00 | 216.00 | 211.00 | 213.00 | 209.89 | - | 72,824 |
| Sep 15, 2025 | 210.00 | 213.00 | 207.00 | 213.00 | 209.89 | 0.47% | 36,649 |
| Sep 12, 2025 | 214.20 | 218.00 | 210.00 | 212.00 | 208.91 | -0.47% | 46,920 |
| Sep 11, 2025 | 213.00 | 213.00 | 210.00 | 213.00 | 209.89 | 0.47% | 25,479 |
| Sep 10, 2025 | 219.00 | 224.00 | 211.00 | 212.00 | 208.91 | 0.47% | 20,626 |
| Sep 9, 2025 | 222.02 | 224.00 | 211.00 | 211.00 | 207.92 | -3.65% | 63,067 |
| Sep 8, 2025 | 220.00 | 224.98 | 217.00 | 219.00 | 215.80 | -0.45% | 59,413 |
| Sep 5, 2025 | 220.00 | 225.00 | 220.00 | 220.00 | 216.79 | -0.45% | 38,054 |
| Sep 4, 2025 | 221.47 | 224.35 | 221.00 | 221.00 | 217.78 | -0.90% | 40,048 |
| Sep 3, 2025 | 226.00 | 226.00 | 221.00 | 223.00 | 219.75 | 1.36% | 11,551 |
| Sep 2, 2025 | 236.00 | 236.00 | 220.00 | 220.00 | 216.79 | -2.65% | 328,124 |
| Sep 1, 2025 | 229.71 | 236.00 | 226.00 | 226.00 | 222.70 | -4.64% | 30,815 |
| Aug 29, 2025 | 231.00 | 237.00 | 226.00 | 237.00 | 233.54 | 3.04% | 38,689 |
| Aug 28, 2025 | 227.00 | 230.00 | 226.00 | 230.00 | 226.64 | 1.32% | 44,641 |
| Aug 27, 2025 | 228.00 | 228.25 | 226.00 | 227.00 | 223.69 | - | 31,587 |
| Aug 26, 2025 | 227.69 | 229.00 | 226.00 | 227.00 | 223.69 | - | 16,727 |
| Aug 22, 2025 | 225.00 | 229.00 | 224.00 | 227.00 | 223.69 | - | 553,951 |
| Aug 21, 2025 | 236.00 | 236.00 | 227.00 | 227.00 | 223.69 | -3.40% | 12,557 |
| Aug 20, 2025 | 227.00 | 236.00 | 227.00 | 235.00 | 231.57 | 2.62% | 73,509 |
| Aug 19, 2025 | 226.00 | 229.00 | 226.00 | 229.00 | 225.66 | 0.44% | 4,193 |
| Aug 18, 2025 | 234.00 | 234.00 | 225.00 | 228.00 | 224.67 | -0.44% | 30,500 |
| Aug 15, 2025 | 227.50 | 233.00 | 225.00 | 229.00 | 225.66 | -0.43% | 13,466 |