Henry Boot PLC (LON:BOOT)
London · Delayed Price · Currency is GBP · Price in GBX 164.00
-3.50 (-2.09%)
May 28, 2026, 4:35 PM GMT
Henry Boot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 169.00 | 169.00 | 167.28 | 167.28 | - | 9.00% | 6,787 |
| May 27, 2026 | 1.69 | 1.69 | 1.64 | 1.68 | 1.68 | -0.59% | 38,424 |
| May 26, 2026 | 1.68 | 1.69 | 1.61 | 1.69 | 1.69 | 0.90% | 82,622 |
| May 22, 2026 | 1.62 | 1.67 | 1.60 | 1.67 | 1.67 | 3.09% | 33,586 |
| May 21, 2026 | 1.63 | 1.63 | 1.58 | 1.62 | 1.62 | 2.53% | 66,773 |
| May 20, 2026 | 1.59 | 1.63 | 1.58 | 1.58 | 1.58 | 0.64% | 68,775 |
| May 19, 2026 | 1.58 | 1.58 | 1.57 | 1.57 | 1.57 | - | 130,497 |
| May 18, 2026 | 1.58 | 1.60 | 1.55 | 1.57 | 1.57 | 0.64% | 67,177 |
| May 15, 2026 | 1.58 | 1.63 | 1.56 | 1.56 | 1.56 | -0.32% | 118,129 |
| May 14, 2026 | 1.61 | 1.64 | 1.56 | 1.57 | 1.57 | -2.80% | 70,044 |
| May 13, 2026 | 1.62 | 1.65 | 1.61 | 1.61 | 1.61 | -2.13% | 10,248 |
| May 12, 2026 | 1.67 | 1.68 | 1.64 | 1.65 | 1.65 | -2.08% | 40,090 |
| May 11, 2026 | 1.74 | 1.74 | 1.66 | 1.68 | 1.68 | -0.59% | 37,107 |
| May 8, 2026 | 1.74 | 1.74 | 1.65 | 1.69 | 1.69 | - | 55,255 |
| May 7, 2026 | 1.69 | 1.69 | 1.66 | 1.69 | 1.69 | 1.20% | 46,058 |
| May 6, 2026 | 1.70 | 1.70 | 1.64 | 1.67 | 1.67 | 0.60% | 95,913 |
| May 5, 2026 | 1.69 | 1.69 | 1.65 | 1.66 | 1.66 | 0.61% | 16,829 |
| May 1, 2026 | 1.63 | 1.69 | 1.62 | 1.65 | 1.65 | 0.92% | 97,051 |
| Apr 30, 2026 | 1.68 | 1.74 | 1.62 | 1.64 | 1.64 | -0.54% | 103,072 |
| Apr 29, 2026 | 1.70 | 1.75 | 1.69 | 1.69 | 1.64 | -3.43% | 86,690 |
| Apr 28, 2026 | 1.66 | 1.76 | 1.66 | 1.75 | 1.70 | 3.86% | 61,241 |
| Apr 27, 2026 | 1.73 | 1.80 | 1.67 | 1.69 | 1.64 | -3.44% | 157,753 |
| Apr 24, 2026 | 1.77 | 1.86 | 1.75 | 1.75 | 1.70 | -2.51% | 95,396 |
| Apr 23, 2026 | 1.83 | 1.83 | 1.77 | 1.79 | 1.74 | -1.11% | 43,065 |
| Apr 22, 2026 | 1.83 | 1.89 | 1.81 | 1.81 | 1.76 | -1.09% | 107,309 |
| Apr 21, 2026 | 1.87 | 1.91 | 1.83 | 1.83 | 1.78 | -1.08% | 97,557 |
| Apr 20, 2026 | 1.90 | 1.90 | 1.85 | 1.85 | 1.80 | -2.63% | 19,970 |
| Apr 17, 2026 | 1.86 | 1.92 | 1.85 | 1.90 | 1.85 | 1.88% | 13,240 |
| Apr 16, 2026 | 1.86 | 1.91 | 1.85 | 1.87 | 1.81 | -1.84% | 43,794 |
| Apr 15, 2026 | 1.89 | 1.92 | 1.86 | 1.90 | 1.85 | 1.33% | 34,848 |
| Apr 14, 2026 | 1.86 | 1.89 | 1.85 | 1.88 | 1.82 | 2.18% | 34,443 |
| Apr 13, 2026 | 1.88 | 1.90 | 1.84 | 1.84 | 1.78 | -0.81% | 64,098 |
| Apr 10, 2026 | 1.90 | 1.93 | 1.85 | 1.85 | 1.80 | -0.54% | 64,489 |
| Apr 9, 2026 | 1.94 | 1.94 | 1.83 | 1.86 | 1.81 | - | 96,712 |
| Apr 8, 2026 | 1.89 | 1.94 | 1.85 | 1.86 | 1.81 | 1.64% | 88,360 |
| Apr 7, 2026 | 1.90 | 1.90 | 1.81 | 1.83 | 1.78 | -0.54% | 97,227 |
| Apr 2, 2026 | 1.84 | 1.87 | 1.80 | 1.84 | 1.79 | -1.08% | 73,542 |
| Apr 1, 2026 | 1.83 | 1.90 | 1.80 | 1.86 | 1.81 | 2.20% | 166,585 |
| Mar 31, 2026 | 1.83 | 1.88 | 1.80 | 1.82 | 1.77 | 1.96% | 91,298 |
| Mar 30, 2026 | 1.77 | 1.86 | 1.77 | 1.79 | 1.74 | 0.56% | 156,324 |
| Mar 27, 2026 | 1.74 | 1.90 | 1.72 | 1.78 | 1.73 | 5.03% | 519,137 |
| Mar 26, 2026 | 1.73 | 1.77 | 1.69 | 1.69 | 1.64 | -2.87% | 82,792 |
| Mar 25, 2026 | 1.73 | 1.80 | 1.73 | 1.74 | 1.69 | 0.58% | 50,592 |
| Mar 24, 2026 | 1.74 | 1.80 | 1.70 | 1.73 | 1.68 | -0.57% | 121,702 |
| Mar 23, 2026 | 1.76 | 1.78 | 1.74 | 1.74 | 1.69 | -1.14% | 109,033 |
| Mar 20, 2026 | 1.75 | 1.82 | 1.75 | 1.76 | 1.71 | 2.33% | 37,093 |
| Mar 19, 2026 | 1.77 | 1.80 | 1.72 | 1.72 | 1.67 | -2.82% | 77,270 |
| Mar 18, 2026 | 1.78 | 1.82 | 1.77 | 1.77 | 1.72 | -0.56% | 22,518 |
| Mar 17, 2026 | 1.79 | 1.82 | 1.78 | 1.78 | 1.73 | - | 42,505 |
| Mar 16, 2026 | 1.77 | 1.82 | 1.76 | 1.78 | 1.73 | -2.20% | 197,085 |