Henry Boot PLC (LON:BOOT)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 151.00
-1.00 (-0.66%)
Oct 30, 2026, 4:35 PM GMT
Henry Boot Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 149.00 | 152.00 | 149.00 | 151.00 | 151.00 | -0.66% | 74,157 |
| Oct 29, 2026 | 154.50 | 154.50 | 150.00 | 152.00 | 152.00 | -2.25% | 88,445 |
| Oct 28, 2026 | 154.50 | 155.50 | 148.50 | 155.50 | 155.50 | 4.36% | 41,279 |
| Oct 27, 2026 | 148.00 | 154.10 | 146.50 | 149.00 | 149.00 | 0.34% | 36,692 |
| Oct 26, 2026 | 149.00 | 154.50 | 148.50 | 148.50 | 148.50 | 2.41% | 18,154 |
| Oct 23, 2026 | 150.00 | 155.00 | 145.00 | 145.00 | 145.00 | -3.97% | 365,412 |
| Oct 22, 2026 | 153.50 | 154.00 | 150.00 | 151.00 | 151.00 | 1.00% | 90,613 |
| Oct 21, 2026 | 153.00 | 153.50 | 149.50 | 149.50 | 149.50 | -0.99% | 24,015 |
| Oct 20, 2026 | 152.50 | 152.50 | 148.00 | 151.00 | 151.00 | 0.67% | 21,827 |
| Oct 19, 2026 | 149.50 | 153.50 | 148.50 | 150.00 | 150.00 | - | 99,341 |
| Oct 16, 2026 | 146.00 | 151.00 | 146.00 | 150.00 | 150.00 | 2.04% | 153,201 |
| Oct 15, 2026 | 150.00 | 150.50 | 147.00 | 147.00 | 147.00 | -2.00% | 623,718 |
| Oct 14, 2026 | 148.50 | 151.00 | 146.00 | 150.00 | 150.00 | 0.67% | 47,182 |
| Oct 13, 2026 | 148.00 | 149.00 | 147.50 | 149.00 | 149.00 | 0.34% | 27,554 |
| Oct 12, 2026 | 146.50 | 148.50 | 146.50 | 148.50 | 148.50 | 1.02% | 118,297 |
| Oct 9, 2026 | 148.00 | 148.00 | 147.00 | 147.00 | 147.00 | - | 87,768 |
| Oct 8, 2026 | 148.00 | 148.00 | 147.00 | 147.00 | 147.00 | -1.01% | 153,901 |
| Oct 7, 2026 | 145.50 | 148.50 | 145.00 | 148.50 | 148.50 | 1.02% | 99,091 |
| Oct 6, 2026 | 146.50 | 147.50 | 145.90 | 147.00 | 147.00 | - | 72,733 |
| Oct 5, 2026 | 145.00 | 148.00 | 145.00 | 147.00 | 147.00 | -0.34% | 28,816 |
| Oct 2, 2026 | 148.00 | 148.00 | 144.50 | 147.50 | 147.50 | 1.03% | 109,847 |
| Oct 1, 2026 | 148.00 | 148.00 | 144.50 | 146.00 | 146.00 | -1.35% | 147,478 |
| Sep 30, 2026 | 149.50 | 150.00 | 143.00 | 148.00 | 148.00 | 2.07% | 101,440 |
| Sep 29, 2026 | 150.00 | 150.00 | 145.00 | 145.00 | 145.00 | -1.36% | 46,222 |
| Sep 28, 2026 | 145.00 | 149.50 | 136.50 | 147.00 | 147.00 | 5.00% | 185,317 |
| Sep 25, 2026 | 140.50 | 145.00 | 136.50 | 140.00 | 140.00 | -0.71% | 30,594 |
| Sep 24, 2026 | 140.00 | 145.00 | 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% | 215,965 |
| Sep 22, 2026 | 145.50 | 145.50 | 136.00 | 142.50 | 142.50 | 1.42% | 142,861 |
| Sep 21, 2026 | 141.00 | 146.00 | 138.80 | 140.50 | 140.50 | -1.75% | 124,969 |
| Sep 18, 2026 | 143.00 | 146.50 | 141.50 | 143.00 | 143.00 | -2.05% | 32,861 |
| Sep 17, 2026 | 141.50 | 146.50 | 138.30 | 146.00 | 146.00 | 4.66% | 112,509 |
| Sep 16, 2026 | 142.00 | 148.50 | 138.80 | 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 | 142.50 | 145.50 | 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 | 150.60 | 146.50 | 147.00 | 147.00 | -1.67% | 98,413 |
| Sep 7, 2026 | 149.50 | 153.00 | 148.00 | 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 | 148.50 | 151.00 | 151.00 | 0.67% | 27,328 |
| Sep 2, 2026 | 152.00 | 152.00 | 149.00 | 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 | 155.00 | 156.50 | 146.00 | 146.00 | 146.00 | -5.50% | 182,104 |
| 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 |