Henry Boot PLC (LON:BOOT)
London · Delayed Price · Currency is GBP · Price in GBX 169.00
+4.00 (2.42%)
Jun 17, 2026, 4:35 PM GMT
Henry Boot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 169.00 | 169.00 | 165.00 | 169.00 | 169.00 | 2.42% | 29,731 |
| Jun 16, 2026 | 165.00 | 168.69 | 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 | 166.37 | 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 |
| May 18, 2026 | 157.50 | 160.00 | 155.00 | 157.00 | 157.00 | 0.64% | 67,177 |
| May 15, 2026 | 157.50 | 162.60 | 155.50 | 156.00 | 156.00 | -0.32% | 118,129 |
| May 14, 2026 | 161.00 | 164.00 | 155.50 | 156.50 | 156.50 | -2.80% | 70,044 |
| May 13, 2026 | 161.50 | 165.00 | 161.00 | 161.00 | 161.00 | -2.13% | 10,248 |
| May 12, 2026 | 166.50 | 168.00 | 163.70 | 164.50 | 164.50 | -2.08% | 40,090 |
| May 11, 2026 | 174.00 | 174.00 | 166.30 | 168.00 | 168.00 | -0.59% | 37,107 |
| May 8, 2026 | 174.00 | 174.00 | 165.30 | 169.00 | 169.00 | - | 55,255 |
| May 7, 2026 | 168.50 | 169.00 | 166.00 | 169.00 | 169.00 | 1.20% | 46,058 |
| May 6, 2026 | 170.00 | 170.00 | 164.00 | 167.00 | 167.00 | 0.60% | 95,913 |
| May 5, 2026 | 169.00 | 169.00 | 165.00 | 166.00 | 166.00 | 0.61% | 16,829 |
| May 1, 2026 | 163.00 | 168.50 | 162.00 | 165.00 | 165.00 | 0.92% | 97,051 |
| Apr 30, 2026 | 168.00 | 173.50 | 162.00 | 163.50 | 163.50 | -0.54% | 103,072 |
| Apr 29, 2026 | 169.50 | 174.50 | 168.50 | 169.00 | 164.38 | -3.43% | 86,690 |
| Apr 28, 2026 | 166.00 | 175.50 | 166.00 | 175.00 | 170.22 | 3.86% | 61,241 |
| Apr 27, 2026 | 173.00 | 180.00 | 166.50 | 168.50 | 163.89 | -3.44% | 157,753 |
| Apr 24, 2026 | 176.50 | 186.00 | 174.50 | 174.50 | 169.73 | -2.51% | 95,396 |
| Apr 23, 2026 | 183.00 | 183.00 | 177.00 | 179.00 | 174.11 | -1.10% | 43,065 |
| Apr 22, 2026 | 183.00 | 189.00 | 181.00 | 181.00 | 176.05 | -1.09% | 107,309 |
| Apr 21, 2026 | 186.50 | 191.00 | 183.00 | 183.00 | 178.00 | -1.08% | 97,557 |
| Apr 20, 2026 | 190.00 | 190.00 | 185.00 | 185.00 | 179.94 | -2.63% | 19,970 |
| Apr 17, 2026 | 185.50 | 191.50 | 185.00 | 190.00 | 184.81 | 1.88% | 13,240 |
| Apr 16, 2026 | 185.50 | 191.00 | 184.50 | 186.50 | 181.40 | -1.84% | 43,794 |
| Apr 15, 2026 | 189.00 | 191.70 | 185.50 | 190.00 | 184.81 | 1.33% | 34,848 |
| Apr 14, 2026 | 186.00 | 189.00 | 184.80 | 187.50 | 182.37 | 2.18% | 34,443 |
| Apr 13, 2026 | 187.50 | 189.50 | 183.50 | 183.50 | 178.48 | -0.81% | 64,098 |
| Apr 10, 2026 | 189.50 | 192.50 | 184.70 | 185.00 | 179.94 | -0.54% | 64,489 |
| Apr 9, 2026 | 193.50 | 193.50 | 183.00 | 186.00 | 180.92 | - | 96,712 |
| Apr 8, 2026 | 188.50 | 193.90 | 185.00 | 186.00 | 180.92 | 1.64% | 88,360 |
| Apr 7, 2026 | 189.50 | 189.50 | 180.50 | 183.00 | 178.00 | -0.54% | 97,227 |