Henry Boot PLC (LON:BOOT)
London · Delayed Price · Currency is GBP · Price in GBX 222.00
+2.00 (0.91%)
Jan 22, 2026, 4:53 PM GMT
Henry Boot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 217.50 | 220.00 | 220.00 | 220.00 | 220.00 | -2.22% | 205,220 |
| Jan 20, 2026 | 225.00 | 225.00 | 220.65 | 225.00 | 225.00 | 0.90% | 25,459 |
| Jan 19, 2026 | 219.00 | 224.00 | 218.00 | 223.00 | 223.00 | - | 16,983 |
| Jan 16, 2026 | 217.00 | 223.00 | 217.00 | 223.00 | 223.00 | 1.83% | 27,924 |
| Jan 15, 2026 | 218.00 | 222.95 | 218.00 | 219.00 | 219.00 | -2.67% | 89,908 |
| Jan 14, 2026 | 223.00 | 225.00 | 218.00 | 225.00 | 225.00 | 0.90% | 116,349 |
| Jan 13, 2026 | 220.00 | 223.00 | 216.00 | 223.00 | 223.00 | - | 14,787 |
| Jan 12, 2026 | 217.00 | 223.00 | 217.00 | 223.00 | 223.00 | -1.33% | 112,879 |
| Jan 9, 2026 | 217.00 | 226.00 | 217.00 | 226.00 | 226.00 | 2.73% | 79,498 |
| Jan 8, 2026 | 217.00 | 220.00 | 217.00 | 220.00 | 220.00 | 0.46% | 53,929 |
| Jan 7, 2026 | 218.00 | 225.00 | 217.00 | 219.00 | 219.00 | -0.45% | 84,458 |
| Jan 6, 2026 | 216.00 | 225.00 | 216.00 | 220.00 | 220.00 | 1.85% | 62,823 |
| Jan 5, 2026 | 216.00 | 223.00 | 216.00 | 216.00 | 216.00 | -2.70% | 59,582 |
| Jan 2, 2026 | 216.00 | 222.00 | 215.00 | 222.00 | 222.00 | -1.33% | 10,203 |
| Dec 31, 2025 | 227.00 | 225.00 | 225.00 | 225.00 | 225.00 | -0.44% | 1,678 |
| Dec 30, 2025 | 222.00 | 228.00 | 218.00 | 226.00 | 226.00 | 0.44% | 42,901 |
| Dec 29, 2025 | 220.00 | 225.00 | 217.10 | 225.00 | 225.00 | 1.81% | 28,359 |
| 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 |