Henry Boot PLC (LON:BOOT)
London · Delayed Price · Currency is GBP · Price in GBX 147.00
0.00 (0.00%)
Oct 9, 2026, 4:35 PM GMT
Henry Boot Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 148.00 | 148.00 | 147.00 | 147.00 | 147.00 | - | 69,768 |
| Oct 8, 2026 | 148.00 | 148.00 | 147.00 | 147.00 | 147.00 | -1.01% | 110,401 |
| Oct 7, 2026 | 145.50 | 148.50 | 145.00 | 148.50 | 148.50 | 1.02% | 96,370 |
| Oct 6, 2026 | 146.50 | 147.50 | 145.92 | 147.00 | 147.00 | - | 72,733 |
| Oct 5, 2026 | 145.00 | 148.00 | 145.00 | 147.00 | 147.00 | -0.34% | 28,817 |
| Oct 2, 2026 | 148.00 | 148.00 | 146.50 | 147.50 | 147.50 | 1.03% | 109,847 |
| Oct 1, 2026 | 145.99 | 148.00 | 146.00 | 146.00 | 146.00 | -1.35% | 127,478 |
| Sep 30, 2026 | 143.00 | 150.00 | 147.50 | 148.00 | 148.00 | 2.07% | 76,440 |
| Sep 29, 2026 | 150.00 | 150.00 | 145.00 | 145.00 | 145.00 | -1.36% | 46,222 |
| Sep 28, 2026 | 143.73 | 149.50 | 144.00 | 147.00 | 147.00 | 5.00% | 185,318 |
| Sep 25, 2026 | 143.50 | 140.50 | 140.00 | 140.00 | 140.00 | -0.71% | 30,594 |
| Sep 24, 2026 | 140.00 | 141.50 | 139.50 | 141.00 | 141.00 | 0.71% | 93,970 |
| Sep 23, 2026 | 145.50 | 145.50 | 140.00 | 140.00 | 140.00 | -1.75% | 215,967 |
| Sep 22, 2026 | 145.50 | 145.50 | 136.00 | 142.50 | 142.50 | 1.42% | 142,861 |
| Sep 21, 2026 | 141.75 | 142.50 | 139.00 | 140.50 | 140.50 | -1.75% | 124,969 |
| Sep 18, 2026 | 146.00 | 143.00 | 143.00 | 143.00 | 143.00 | -2.05% | 32,861 |
| Sep 17, 2026 | 141.50 | 146.50 | 138.31 | 146.00 | 146.00 | 4.66% | 112,509 |
| Sep 16, 2026 | 145.00 | 142.00 | 139.00 | 139.50 | 139.50 | -2.11% | 67,744 |
| Sep 15, 2026 | 140.50 | 147.00 | 140.50 | 142.50 | 142.50 | 0.71% | 43,308 |
| Sep 14, 2026 | 144.50 | 144.00 | 141.00 | 141.50 | 141.50 | 0.35% | 57,518 |
| Sep 11, 2026 | 146.00 | 147.00 | 141.00 | 141.00 | 141.00 | -0.70% | 76,203 |
| Sep 10, 2026 | 145.00 | 149.50 | 141.50 | 142.00 | 142.00 | -2.74% | 124,538 |
| Sep 9, 2026 | 147.50 | 152.50 | 146.00 | 146.00 | 146.00 | -0.68% | 35,837 |
| Sep 8, 2026 | 149.50 | 150.57 | 146.50 | 147.00 | 147.00 | -1.67% | 98,413 |
| Sep 7, 2026 | 149.50 | 153.00 | 148.02 | 149.50 | 149.50 | -0.33% | 45,043 |
| Sep 4, 2026 | 146.00 | 152.00 | 146.00 | 150.00 | 150.00 | -0.66% | 79,876 |
| Sep 3, 2026 | 151.50 | 151.50 | 151.00 | 151.00 | 151.00 | 0.67% | 27,328 |
| Sep 2, 2026 | 152.00 | 152.00 | 150.00 | 150.00 | 150.00 | -2.60% | 53,834 |
| Sep 1, 2026 | 148.00 | 154.00 | 145.00 | 154.00 | 154.00 | 5.48% | 196,690 |
| Aug 28, 2026 | 156.50 | 155.00 | 146.00 | 146.00 | 146.00 | -5.50% | 182,103 |
| Aug 27, 2026 | 155.00 | 155.00 | 152.50 | 154.50 | 154.50 | - | 85,947 |
| Aug 26, 2026 | 155.00 | 157.00 | 153.50 | 154.50 | 154.50 | 0.98% | 81,293 |
| Aug 25, 2026 | 154.00 | 155.40 | 152.50 | 153.00 | 153.00 | -0.65% | 212,822 |
| Aug 24, 2026 | 156.50 | 156.50 | 153.00 | 154.00 | 154.00 | -0.65% | 62,290 |
| Aug 21, 2026 | 154.00 | 155.50 | 154.00 | 155.00 | 155.00 | 0.32% | 81,094 |
| Aug 20, 2026 | 157.00 | 157.00 | 154.50 | 154.50 | 154.50 | -0.96% | 91,287 |
| Aug 19, 2026 | 157.00 | 157.00 | 154.00 | 156.00 | 156.00 | 0.65% | 102,260 |
| Aug 18, 2026 | 157.00 | 157.00 | 155.00 | 155.00 | 155.00 | -0.64% | 20,442 |
| Aug 17, 2026 | 156.50 | 157.00 | 155.00 | 156.00 | 156.00 | - | 166,923 |
| Aug 14, 2026 | 157.00 | 157.00 | 154.50 | 156.00 | 156.00 | - | 52,963 |
| Aug 13, 2026 | 156.00 | 157.00 | 155.50 | 156.00 | 156.00 | - | 81,932 |
| Aug 12, 2026 | 156.00 | 156.00 | 154.50 | 156.00 | 156.00 | 0.65% | 193,749 |
| Aug 11, 2026 | 156.00 | 156.00 | 154.00 | 155.00 | 155.00 | - | 360,153 |
| Aug 10, 2026 | 154.50 | 156.00 | 152.90 | 155.00 | 155.00 | -1.27% | 1,047,128 |
| Aug 7, 2026 | 156.00 | 157.00 | 150.50 | 157.00 | 157.00 | 1.95% | 65,928 |
| Aug 6, 2026 | 155.50 | 156.00 | 148.50 | 154.00 | 154.00 | - | 114,937 |
| Aug 5, 2026 | 154.00 | 154.00 | 150.00 | 154.00 | 154.00 | - | 99,911 |
| Aug 4, 2026 | 150.00 | 155.50 | 149.50 | 154.00 | 154.00 | 2.33% | 62,112 |
| Aug 3, 2026 | 156.00 | 156.00 | 147.00 | 150.50 | 150.50 | -0.99% | 185,062 |
| Jul 31, 2026 | 155.50 | 155.50 | 152.00 | 152.00 | 152.00 | - | 16,511 |