Henry Boot PLC (LON:BOOT)
London · Delayed Price · Currency is GBP · Price in GBX 149.80
-6.20 (-3.97%)
Jul 28, 2026, 11:49 AM GMT
Henry Boot Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 156.00 | 156.00 | 154.22 | 154.22 | - | -1.14% | 3 |
| Jul 27, 2026 | 154.41 | 156.00 | 156.00 | 156.00 | 156.00 | 3.31% | 34,621 |
| Jul 24, 2026 | 151.00 | 154.00 | 149.00 | 151.00 | 151.00 | -0.98% | 203,367 |
| Jul 23, 2026 | 157.00 | 157.00 | 148.00 | 152.50 | 152.50 | -0.97% | 280,670 |
| Jul 22, 2026 | 140.00 | 163.70 | 133.50 | 154.00 | 154.00 | -7.23% | 795,682 |
| Jul 21, 2026 | 168.50 | 168.50 | 159.70 | 166.00 | 166.00 | -1.78% | 31,530 |
| Jul 20, 2026 | 163.00 | 169.00 | 161.00 | 169.00 | 169.00 | 4.00% | 25,188 |
| Jul 17, 2026 | 166.50 | 168.50 | 162.50 | 162.50 | 162.50 | -0.31% | 41,268 |
| Jul 16, 2026 | 163.00 | 170.50 | 163.00 | 163.00 | 163.00 | -4.12% | 47,429 |
| Jul 15, 2026 | 169.50 | 170.00 | 164.90 | 170.00 | 170.00 | 1.19% | 27,972 |
| Jul 14, 2026 | 168.00 | 171.50 | 168.00 | 168.00 | 168.00 | -2.33% | 26,271 |
| Jul 13, 2026 | 159.00 | 173.50 | 157.00 | 172.00 | 172.00 | 8.86% | 101,993 |
| Jul 10, 2026 | 151.00 | 158.00 | 151.00 | 158.00 | 158.00 | 1.61% | 115,652 |
| Jul 9, 2026 | 159.50 | 159.50 | 152.50 | 155.50 | 155.50 | -2.81% | 108,772 |
| Jul 8, 2026 | 155.00 | 160.00 | 152.30 | 160.00 | 160.00 | 0.31% | 165,428 |
| Jul 7, 2026 | 160.00 | 169.00 | 146.50 | 159.50 | 159.50 | -0.93% | 295,604 |
| Jul 6, 2026 | 163.50 | 170.00 | 160.50 | 161.00 | 161.00 | -1.23% | 33,589 |
| Jul 3, 2026 | 169.00 | 169.00 | 160.80 | 163.00 | 163.00 | -1.21% | 94,028 |
| Jul 2, 2026 | 165.00 | 168.50 | 160.00 | 165.00 | 165.00 | -2.37% | 53,041 |
| Jul 1, 2026 | 169.00 | 169.00 | 165.70 | 169.00 | 169.00 | 1.81% | 42,839 |
| Jun 30, 2026 | 165.00 | 168.50 | 164.00 | 166.00 | 166.00 | -0.30% | 37,649 |
| Jun 29, 2026 | 169.00 | 169.00 | 166.00 | 166.50 | 166.50 | 0.30% | 86,320 |
| Jun 26, 2026 | 166.00 | 168.00 | 163.00 | 166.00 | 166.00 | 0.61% | 22,486 |
| Jun 25, 2026 | 165.00 | 168.50 | 160.50 | 165.00 | 165.00 | -1.79% | 208,656 |
| Jun 24, 2026 | 169.00 | 169.00 | 162.80 | 168.00 | 168.00 | 3.70% | 50,272 |
| Jun 23, 2026 | 162.00 | 164.50 | 160.00 | 162.00 | 162.00 | 1.25% | 149,162 |
| Jun 22, 2026 | 160.50 | 168.50 | 160.00 | 160.00 | 160.00 | -1.84% | 137,691 |
| Jun 19, 2026 | 163.50 | 166.60 | 162.50 | 163.00 | 163.00 | 0.31% | 74,929 |
| Jun 18, 2026 | 165.00 | 168.50 | 161.00 | 162.50 | 162.50 | -3.85% | 31,103 |
| Jun 17, 2026 | 169.00 | 169.00 | 165.00 | 169.00 | 169.00 | 2.42% | 29,731 |
| Jun 16, 2026 | 165.00 | 168.70 | 165.00 | 165.00 | 165.00 | -1.79% | 25,013 |
| Jun 15, 2026 | 169.00 | 169.00 | 165.50 | 168.00 | 168.00 | - | 8,972 |
| Jun 12, 2026 | 169.00 | 169.00 | 166.40 | 168.00 | 168.00 | 1.82% | 165,769 |
| Jun 11, 2026 | 165.00 | 168.50 | 160.50 | 165.00 | 165.00 | 1.85% | 40,488 |
| Jun 10, 2026 | 165.00 | 165.00 | 160.00 | 162.00 | 162.00 | 1.25% | 51,009 |
| Jun 9, 2026 | 163.00 | 166.00 | 159.50 | 160.00 | 160.00 | -2.44% | 44,284 |
| Jun 8, 2026 | 170.00 | 170.00 | 160.50 | 164.00 | 164.00 | -0.61% | 29,341 |
| Jun 5, 2026 | 168.00 | 168.50 | 165.00 | 165.00 | 165.00 | 0.30% | 30,518 |
| Jun 4, 2026 | 167.00 | 169.00 | 161.00 | 164.50 | 164.50 | -1.50% | 84,846 |
| Jun 3, 2026 | 169.00 | 169.00 | 166.00 | 167.00 | 167.00 | 0.60% | 23,429 |
| Jun 2, 2026 | 169.00 | 169.00 | 165.00 | 166.00 | 166.00 | - | 53,515 |
| Jun 1, 2026 | 169.50 | 170.00 | 163.50 | 166.00 | 166.00 | -1.78% | 110,720 |
| May 29, 2026 | 169.00 | 169.00 | 164.00 | 169.00 | 169.00 | 3.05% | 57,690 |
| May 28, 2026 | 169.00 | 169.00 | 160.50 | 164.00 | 164.00 | -2.09% | 132,695 |
| May 27, 2026 | 169.00 | 169.00 | 163.50 | 167.50 | 167.50 | -0.59% | 38,424 |
| May 26, 2026 | 168.00 | 168.50 | 160.50 | 168.50 | 168.50 | 0.90% | 82,622 |
| May 22, 2026 | 161.50 | 167.00 | 159.50 | 167.00 | 167.00 | 3.09% | 33,586 |
| May 21, 2026 | 162.50 | 163.00 | 158.00 | 162.00 | 162.00 | 2.53% | 66,773 |
| May 20, 2026 | 159.00 | 162.50 | 157.50 | 158.00 | 158.00 | 0.64% | 68,775 |
| May 19, 2026 | 157.50 | 158.00 | 157.00 | 157.00 | 157.00 | - | 130,497 |