Henry Boot PLC (LON:BOOT)
London
· Delayed Price · Currency is GBP · Price in GBX 170.50
-4.50 (-2.57%)
Apr 29, 2026, 4:08 PM GMT
Henry Boot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 166.00 | 175.00 | 166.00 | 175.00 | 175.00 | 3.86% | 61,241 |
| Apr 27, 2026 | 173.00 | 180.00 | 166.50 | 168.50 | 168.50 | -3.44% | 157,753 |
| Apr 24, 2026 | 176.50 | 186.00 | 174.50 | 174.50 | 174.50 | -2.51% | 95,396 |
| Apr 23, 2026 | 183.00 | 183.00 | 177.00 | 179.00 | 179.00 | -1.10% | 43,065 |
| Apr 22, 2026 | 183.00 | 189.00 | 181.00 | 181.00 | 181.00 | -1.09% | 107,309 |
| Apr 21, 2026 | 186.50 | 191.00 | 183.00 | 183.00 | 183.00 | -1.08% | 97,557 |
| Apr 20, 2026 | 189.91 | 190.00 | 185.00 | 185.00 | 185.00 | -2.63% | 19,971 |
| Apr 17, 2026 | 188.02 | 190.00 | 185.50 | 190.00 | 190.00 | 1.88% | 13,240 |
| Apr 16, 2026 | 185.50 | 191.00 | 184.50 | 186.50 | 186.50 | -1.84% | 43,794 |
| Apr 15, 2026 | 189.00 | 191.71 | 185.50 | 190.00 | 190.00 | 1.33% | 34,848 |
| Apr 14, 2026 | 189.00 | 189.00 | 186.00 | 187.50 | 187.50 | 2.18% | 34,442 |
| Apr 13, 2026 | 187.50 | 189.50 | 183.50 | 183.50 | 183.50 | -0.81% | 64,098 |
| Apr 10, 2026 | 189.50 | 192.50 | 184.75 | 185.00 | 185.00 | -0.54% | 64,489 |
| Apr 9, 2026 | 193.50 | 193.50 | 183.00 | 186.00 | 186.00 | - | 96,712 |
| Apr 8, 2026 | 188.50 | 193.92 | 185.00 | 186.00 | 186.00 | 1.64% | 88,360 |
| Apr 7, 2026 | 189.50 | 189.50 | 180.50 | 183.00 | 183.00 | -0.54% | 97,227 |
| Apr 2, 2026 | 184.00 | 187.00 | 180.00 | 184.00 | 184.00 | -1.08% | 73,542 |
| Apr 1, 2026 | 182.50 | 189.50 | 180.00 | 186.00 | 186.00 | 2.20% | 166,585 |
| Mar 31, 2026 | 183.00 | 188.00 | 180.00 | 182.00 | 182.00 | 1.96% | 91,298 |
| Mar 30, 2026 | 177.00 | 185.66 | 176.50 | 178.50 | 178.50 | 0.56% | 156,324 |
| Mar 27, 2026 | 173.50 | 190.00 | 172.00 | 177.50 | 177.50 | 5.03% | 519,137 |
| Mar 26, 2026 | 173.00 | 176.95 | 169.00 | 169.00 | 169.00 | -2.87% | 82,792 |
| Mar 25, 2026 | 173.00 | 179.50 | 173.00 | 174.00 | 174.00 | 0.58% | 50,592 |
| Mar 24, 2026 | 174.00 | 179.50 | 170.00 | 173.00 | 173.00 | -0.57% | 121,702 |
| Mar 23, 2026 | 176.00 | 177.50 | 174.00 | 174.00 | 174.00 | -1.14% | 109,033 |
| Mar 20, 2026 | 174.50 | 181.50 | 174.50 | 176.00 | 176.00 | 2.33% | 37,093 |
| Mar 19, 2026 | 177.00 | 179.50 | 172.00 | 172.00 | 172.00 | -2.82% | 77,270 |
| Mar 18, 2026 | 178.00 | 181.50 | 177.00 | 177.00 | 177.00 | -0.56% | 22,518 |
| Mar 17, 2026 | 179.00 | 182.00 | 178.00 | 178.00 | 178.00 | - | 42,505 |
| Mar 16, 2026 | 176.50 | 182.00 | 176.00 | 178.00 | 178.00 | -2.20% | 197,085 |
| Mar 13, 2026 | 180.00 | 186.50 | 180.00 | 182.00 | 182.00 | 1.11% | 55,648 |
| Mar 12, 2026 | 180.00 | 183.00 | 180.00 | 180.00 | 180.00 | -0.55% | 13,920 |
| Mar 11, 2026 | 180.50 | 181.91 | 180.00 | 181.00 | 181.00 | - | 33,169 |
| Mar 10, 2026 | 180.00 | 183.00 | 176.50 | 181.00 | 181.00 | 0.56% | 15,854 |
| Mar 9, 2026 | 182.00 | 182.00 | 180.00 | 180.00 | 180.00 | -1.10% | 38,647 |
| Mar 6, 2026 | 186.50 | 186.50 | 177.75 | 182.00 | 182.00 | -1.62% | 66,891 |
| Mar 5, 2026 | 181.50 | 185.00 | 180.00 | 185.00 | 185.00 | 0.54% | 28,033 |
| Mar 4, 2026 | 181.50 | 184.00 | 178.00 | 184.00 | 184.00 | -0.54% | 72,376 |
| Mar 3, 2026 | 182.00 | 185.00 | 177.18 | 185.00 | 185.00 | -0.54% | 84,883 |
| Mar 2, 2026 | 186.00 | 194.50 | 182.75 | 186.00 | 186.00 | -0.53% | 171,359 |
| Feb 27, 2026 | 187.00 | 193.99 | 187.00 | 187.00 | 187.00 | -1.58% | 35,507 |
| Feb 26, 2026 | 198.50 | 198.50 | 186.50 | 190.00 | 190.00 | -1.04% | 37,631 |
| Feb 25, 2026 | 189.50 | 198.50 | 189.50 | 192.00 | 192.00 | -1.54% | 25,810 |
| Feb 24, 2026 | 190.00 | 195.00 | 190.00 | 195.00 | 195.00 | 2.63% | 26,315 |
| Feb 23, 2026 | 198.50 | 198.50 | 190.00 | 190.00 | 190.00 | -2.56% | 70,964 |
| Feb 20, 2026 | 195.00 | 196.88 | 193.00 | 195.00 | 195.00 | 1.04% | 12,053 |
| Feb 19, 2026 | 198.50 | 198.50 | 189.50 | 193.00 | 193.00 | -2.53% | 65,426 |
| Feb 18, 2026 | 199.00 | 199.00 | 195.00 | 198.00 | 198.00 | - | 66,726 |
| Feb 17, 2026 | 198.50 | 198.50 | 194.95 | 198.00 | 198.00 | 1.28% | 36,494 |
| Feb 16, 2026 | 198.50 | 199.00 | 193.00 | 195.50 | 195.50 | 0.26% | 17,542 |
| Feb 13, 2026 | 199.00 | 199.00 | 193.00 | 195.00 | 195.00 | -1.52% | 43,241 |
| Feb 12, 2026 | 195.00 | 198.50 | 190.00 | 198.00 | 198.00 | 2.59% | 84,933 |
| Feb 11, 2026 | 188.00 | 194.12 | 188.00 | 193.00 | 193.00 | 2.66% | 52,203 |
| Feb 10, 2026 | 189.50 | 190.01 | 186.00 | 188.00 | 188.00 | 1.08% | 92,547 |
| Feb 9, 2026 | 191.00 | 194.50 | 186.00 | 186.00 | 186.00 | -2.11% | 13,000 |
| Feb 6, 2026 | 191.00 | 191.00 | 185.00 | 190.00 | 190.00 | 1.60% | 45,157 |
| Feb 5, 2026 | 199.50 | 199.50 | 186.00 | 187.00 | 187.00 | -1.58% | 104,249 |
| Feb 4, 2026 | 191.50 | 194.50 | 190.00 | 190.00 | 190.00 | 0.53% | 101,079 |
| Feb 3, 2026 | 195.00 | 195.00 | 189.00 | 189.00 | 189.00 | -0.53% | 74,493 |
| Feb 2, 2026 | 194.50 | 195.00 | 190.00 | 190.00 | 190.00 | -1.55% | 7,868 |
| Jan 30, 2026 | 194.00 | 198.08 | 189.00 | 193.00 | 193.00 | 0.52% | 137,823 |
| Jan 29, 2026 | 186.00 | 200.00 | 171.36 | 192.00 | 192.00 | -11.93% | 554,983 |
| Jan 28, 2026 | 222.00 | 222.00 | 217.65 | 218.00 | 218.00 | -0.91% | 60,204 |
| Jan 27, 2026 | 222.00 | 222.00 | 218.00 | 220.00 | 220.00 | -0.45% | 38,838 |
| Jan 26, 2026 | 222.00 | 222.00 | 218.22 | 221.00 | 221.00 | 0.45% | 29,715 |
| Jan 23, 2026 | 222.00 | 222.00 | 215.00 | 220.00 | 220.00 | -0.90% | 41,360 |
| Jan 22, 2026 | 221.00 | 222.00 | 216.00 | 222.00 | 222.00 | 0.91% | 105,137 |
| Jan 21, 2026 | 220.00 | 224.00 | 217.00 | 220.00 | 220.00 | -2.22% | 440,219 |
| Jan 20, 2026 | 225.00 | 225.00 | 220.65 | 225.00 | 225.00 | 0.90% | 25,459 |
| Jan 19, 2026 | 219.00 | 224.00 | 218.00 | 223.00 | 223.00 | - | 16,983 |
| Jan 16, 2026 | 217.00 | 223.00 | 217.00 | 223.00 | 223.00 | 1.83% | 27,924 |
| Jan 15, 2026 | 218.00 | 222.95 | 218.00 | 219.00 | 219.00 | -2.67% | 89,908 |
| Jan 14, 2026 | 223.00 | 225.00 | 218.00 | 225.00 | 225.00 | 0.90% | 116,349 |
| Jan 13, 2026 | 220.00 | 223.00 | 216.00 | 223.00 | 223.00 | - | 14,787 |
| Jan 12, 2026 | 217.00 | 223.00 | 217.00 | 223.00 | 223.00 | -1.33% | 112,879 |
| Jan 9, 2026 | 217.00 | 226.00 | 217.00 | 226.00 | 226.00 | 2.73% | 79,498 |
| Jan 8, 2026 | 217.00 | 220.00 | 217.00 | 220.00 | 220.00 | 0.46% | 53,929 |
| Jan 7, 2026 | 218.00 | 225.00 | 217.00 | 219.00 | 219.00 | -0.45% | 84,458 |
| Jan 6, 2026 | 216.00 | 225.00 | 216.00 | 220.00 | 220.00 | 1.85% | 62,823 |
| Jan 5, 2026 | 216.00 | 223.00 | 216.00 | 216.00 | 216.00 | -2.70% | 59,582 |
| Jan 2, 2026 | 216.00 | 222.00 | 215.00 | 222.00 | 222.00 | -1.33% | 10,203 |
| Dec 31, 2025 | 225.00 | 227.00 | 220.98 | 225.00 | 225.00 | -0.44% | 1,678 |
| Dec 30, 2025 | 222.00 | 228.00 | 218.00 | 226.00 | 226.00 | 0.44% | 42,901 |
| Dec 29, 2025 | 220.00 | 225.00 | 217.10 | 225.00 | 225.00 | 1.81% | 28,359 |
| Dec 24, 2025 | 221.00 | 225.00 | 215.00 | 221.00 | 221.00 | 0.45% | 6,025 |
| Dec 23, 2025 | 222.00 | 222.00 | 218.19 | 220.00 | 220.00 | - | 3,996 |
| Dec 22, 2025 | 220.00 | 221.00 | 215.68 | 220.00 | 220.00 | -1.35% | 31,644 |
| Dec 19, 2025 | 218.00 | 228.00 | 213.00 | 223.00 | 223.00 | 2.29% | 221,873 |
| Dec 18, 2025 | 218.00 | 228.00 | 218.00 | 218.00 | 218.00 | -1.80% | 37,767 |
| Dec 17, 2025 | 220.00 | 230.00 | 220.00 | 222.00 | 222.00 | -1.77% | 60,571 |
| Dec 16, 2025 | 220.00 | 226.00 | 220.00 | 226.00 | 226.00 | 0.44% | 79,918 |
| Dec 15, 2025 | 225.00 | 226.00 | 220.00 | 225.00 | 225.00 | -0.44% | 65,775 |
| Dec 12, 2025 | 218.00 | 226.00 | 218.00 | 226.00 | 226.00 | - | 11,680 |
| Dec 11, 2025 | 219.00 | 226.00 | 218.00 | 226.00 | 226.00 | 0.44% | 30,182 |
| Dec 10, 2025 | 220.00 | 225.00 | 220.00 | 225.00 | 225.00 | 1.81% | 9,480 |
| Dec 9, 2025 | 218.00 | 229.00 | 218.00 | 221.00 | 221.00 | -0.45% | 11,133 |
| Dec 8, 2025 | 219.00 | 226.00 | 219.00 | 222.00 | 222.00 | 0.68% | 3,698 |
| Dec 5, 2025 | 226.00 | 226.00 | 218.00 | 220.50 | 220.50 | -2.00% | 18,770 |
| Dec 4, 2025 | 226.00 | 226.00 | 218.00 | 225.00 | 225.00 | 1.35% | 12,436 |
| Dec 3, 2025 | 225.00 | 230.00 | 219.00 | 222.00 | 222.00 | -1.77% | 110,673 |