LSE - Delayed Quote
GBp
Henry Boot PLC (BOOT.L)
151.00
-1.00
(-0.66%)
At close: October 30 at 4:35:33 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
147.71
151.42
146.50
148.03
148.03
46,913
Oct 30, 2026
149.00
152.00
149.00
151.00
151.00
74,156
Oct 29, 2026
154.50
154.50
150.00
152.00
152.00
88,445
Oct 28, 2026
154.50
155.50
148.50
155.50
155.50
41,278
Oct 27, 2026
148.00
154.10
146.50
149.00
149.00
36,692
Oct 26, 2026
149.00
154.50
148.50
148.50
148.50
18,154
Oct 23, 2026
150.00
155.00
145.00
145.00
145.00
365,411
Oct 22, 2026
153.50
154.00
150.00
151.00
151.00
90,612
Oct 21, 2026
153.00
153.50
149.50
149.50
149.50
24,015
Oct 20, 2026
152.50
152.50
148.00
151.00
151.00
21,827
Oct 19, 2026
149.50
153.50
148.49
150.00
150.00
99,341
Oct 16, 2026
146.00
151.00
146.00
150.00
150.00
153,201
Oct 15, 2026
150.00
150.50
147.00
147.00
147.00
623,717
Oct 14, 2026
148.50
151.00
146.00
150.00
150.00
47,182
Oct 13, 2026
148.00
149.00
147.50
149.00
149.00
27,554
Oct 12, 2026
146.50
148.50
146.50
148.50
148.50
118,296
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
153,901
Oct 7, 2026
145.50
148.50
145.00
148.50
148.50
99,090
Oct 6, 2026
146.50
147.50
145.91
147.00
147.00
72,732
Oct 5, 2026
145.00
148.00
145.00
147.00
147.00
28,816
Oct 2, 2026
148.00
148.00
144.50
147.50
147.50
109,847
Oct 1, 2026
148.00
148.00
144.50
146.00
146.00
147,478
Sep 30, 2026
149.50
150.00
143.00
148.00
148.00
101,440
Sep 29, 2026
150.00
150.00
145.00
145.00
145.00
46,222
Sep 28, 2026
145.00
149.50
136.50
147.00
147.00
185,317
Sep 25, 2026
140.50
145.00
136.50
140.00
140.00
30,593
Sep 24, 2026
140.00
145.00
139.50
141.00
141.00
93,969
Sep 23, 2026
145.50
145.50
140.00
140.00
140.00
215,965
Sep 22, 2026
145.50
145.50
136.00
142.50
142.50
142,861
Sep 21, 2026
141.00
146.00
138.84
140.50
140.50
124,969
Sep 18, 2026
143.00
146.50
141.50
143.00
143.00
32,861
Sep 17, 2026
141.50
146.50
138.31
146.00
146.00
112,509
Sep 16, 2026
142.00
148.50
138.82
139.50
139.50
67,743
Sep 15, 2026
140.50
147.00
140.50
142.50
142.50
43,308
Sep 14, 2026
142.50
145.48
141.00
141.50
141.50
57,517
Sep 11, 2026
146.00
147.00
141.00
141.00
141.00
76,202
Sep 10, 2026
145.00
149.50
141.50
142.00
142.00
124,537
Sep 9, 2026
147.50
152.50
146.00
146.00
146.00
35,837
Sep 8, 2026
149.50
150.57
146.50
147.00
147.00
98,412
Sep 7, 2026
149.50
153.00
148.02
149.50
149.50
45,042
Sep 4, 2026
146.00
152.00
146.00
150.00
150.00
79,876
Sep 3, 2026
151.50
151.50
148.50
151.00
151.00
27,327
Sep 2, 2026
152.00
152.00
149.02
150.00
150.00
53,833
Sep 1, 2026
148.00
154.00
145.00
154.00
154.00
196,690
Aug 28, 2026
155.00
156.50
146.00
146.00
146.00
182,104
Aug 27, 2026
155.00
155.00
152.50
154.50
154.50
85,946
Aug 26, 2026
155.00
157.00
153.46
154.50
154.50
81,293
Aug 25, 2026
154.00
155.38
152.52
153.00
153.00
212,821
Aug 24, 2026
156.50
156.50
153.00
154.00
154.00
62,289
Aug 21, 2026
154.00
155.51
154.00
155.00
155.00
81,094
Aug 20, 2026
157.00
157.00
154.50
154.50
154.50
91,286
Aug 19, 2026
157.00
157.00
154.00
156.00
156.00
102,259
Aug 18, 2026
157.00
157.00
155.00
155.00
155.00
20,441
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
52,962
Aug 13, 2026
156.00
157.00
155.50
156.00
156.00
81,931
Aug 12, 2026
156.00
156.00
154.50
156.00
156.00
193,749
Aug 11, 2026
156.00
156.00
154.00
155.00
155.00
360,153
Aug 10, 2026
154.50
156.00
152.88
155.00
155.00
1,047,127
Aug 7, 2026
156.00
157.00
150.50
157.00
157.00
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
149.47
154.00
154.00
62,112
Aug 3, 2026
156.00
156.00
147.00
150.50
150.50
185,061
Jul 31, 2026
155.50
155.50
152.00
152.00
152.00
16,510
Jul 30, 2026
156.00
156.00
147.50
152.00
152.00
205,948
Jul 29, 2026
152.00
156.00
152.00
152.00
152.00
53,324
Jul 28, 2026
156.00
156.00
147.00
152.00
152.00
49,126
Jul 27, 2026
156.00
156.00
147.50
156.00
156.00
34,619
Jul 24, 2026
151.00
154.00
149.00
151.00
151.00
203,367
Jul 23, 2026
157.00
157.00
148.00
152.50
152.50
280,669
Jul 22, 2026
140.00
163.72
133.50
154.00
154.00
795,682
Jul 21, 2026
168.50
168.50
159.72
166.00
166.00
31,529
Jul 20, 2026
163.00
169.00
161.00
169.00
169.00
25,188
Jul 17, 2026
166.50
168.50
162.50
162.50
162.50
41,267
Jul 16, 2026
163.00
170.50
163.00
163.00
163.00
47,428
Jul 15, 2026
169.50
170.00
164.88
170.00
170.00
27,971
Jul 14, 2026
168.00
171.50
168.00
168.00
168.00
26,270
Jul 13, 2026
159.00
173.50
157.00
172.00
172.00
101,993
Jul 10, 2026
151.00
158.00
151.00
158.00
158.00
115,652
Jul 9, 2026
159.50
159.50
152.50
155.50
155.50
108,771
Jul 8, 2026
155.00
160.00
152.29
160.00
160.00
165,428
Jul 7, 2026
160.00
169.00
146.50
159.50
159.50
295,604
Jul 6, 2026
163.50
170.00
160.50
161.00
161.00
33,588
Jul 3, 2026
169.00
169.00
160.75
163.00
163.00
94,027
Jul 2, 2026
165.00
168.50
160.00
165.00
165.00
53,040
Jul 1, 2026
169.00
169.00
165.74
169.00
169.00
42,839
Jun 30, 2026
165.00
168.50
164.00
166.00
166.00
37,648
Jun 29, 2026
169.00
169.00
166.00
166.50
166.50
86,319
Jun 26, 2026
166.00
168.00
163.00
166.00
166.00
22,485
Jun 25, 2026
165.00
168.50
160.50
165.00
165.00
208,655
Jun 24, 2026
169.00
169.00
162.82
168.00
168.00
50,271
Jun 23, 2026
162.00
164.50
160.00
162.00
162.00
149,161
Jun 22, 2026
160.50
168.50
160.00
160.00
160.00
137,691
Jun 19, 2026
163.50
166.63
162.50
163.00
163.00
74,929
Jun 18, 2026
165.00
168.50
161.00
162.50
162.50
31,103
Jun 17, 2026
169.00
169.00
165.00
169.00
169.00
29,731
Jun 16, 2026
165.00
168.69
165.00
165.00
165.00
25,012
Jun 15, 2026
169.00
169.00
165.50
168.00
168.00
8,971
Jun 12, 2026
169.00
169.00
166.37
168.00
168.00
165,769
Jun 11, 2026
165.00
168.50
160.50
165.00
165.00
40,487
Jun 10, 2026
165.00
165.00
160.00
162.00
162.00
51,008
Jun 9, 2026
163.00
166.00
159.50
160.00
160.00
44,283
Jun 8, 2026
170.00
170.00
160.50
164.00
164.00
29,340
Jun 5, 2026
168.00
168.50
165.00
165.00
165.00
30,517
Jun 4, 2026
167.00
169.00
161.00
164.50
164.50
84,845
Jun 3, 2026
169.00
169.00
166.02
167.00
167.00
23,428
Jun 2, 2026
169.00
169.00
165.00
166.00
166.00
53,514
Jun 1, 2026
169.50
170.00
163.50
166.00
166.00
110,720
May 29, 2026
169.00
169.00
164.00
169.00
169.00
57,689
May 28, 2026
169.00
169.00
160.50
164.00
164.00
132,695
May 27, 2026
169.00
169.00
163.50
167.50
167.50
38,424
May 26, 2026
168.00
168.50
160.50
168.50
168.50
82,622
May 22, 2026
161.50
167.00
159.50
167.00
167.00
33,586
May 21, 2026
162.50
163.00
158.00
162.00
162.00
66,772
May 20, 2026
159.00
162.50
157.45
158.00
158.00
68,775
May 19, 2026
157.50
158.00
157.00
157.00
157.00
130,497
May 18, 2026
157.50
157.50
155.00
157.00
157.00
67,173
May 15, 2026
157.50
162.57
155.50
156.00
156.00
118,128
May 14, 2026
161.00
164.00
155.50
156.50
156.50
70,043
May 13, 2026
161.50
165.00
161.00
161.00
161.00
10,248
May 12, 2026
166.50
168.00
163.75
164.50
164.50
40,090
May 11, 2026
174.00
174.00
166.33
168.00
168.00
37,106
May 8, 2026
174.00
174.00
165.25
169.00
169.00
55,254
May 7, 2026
168.50
169.00
166.00
169.00
169.00
46,057
May 6, 2026
170.00
170.00
164.00
167.00
167.00
95,913
May 5, 2026
169.00
169.00
165.00
166.00
166.00
16,829
May 1, 2026
163.00
168.50
162.00
165.00
165.00
97,050
Apr 30, 2026
4.62
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
168.00
173.49
162.00
163.50
163.50
103,071
Apr 29, 2026
169.50
174.50
168.50
169.00
168.95
86,690
Apr 28, 2026
166.00
175.50
166.00
175.00
174.95
61,240
Apr 27, 2026
173.00
180.00
166.50
168.50
168.45
157,753
Apr 24, 2026
176.50
186.00
174.50
174.50
174.45
95,396
Apr 23, 2026
183.00
183.00
177.00
179.00
178.95
43,065
Apr 22, 2026
183.00
189.00
181.00
181.00
180.95
107,308
Apr 21, 2026
186.50
191.00
183.00
183.00
182.95
97,556
Apr 20, 2026
190.00
190.00
185.00
185.00
184.95
19,970
Apr 17, 2026
185.50
191.50
185.00
190.00
189.95
13,239
Apr 16, 2026
185.50
191.00
184.50
186.50
186.45
43,794
Apr 15, 2026
189.00
191.71
185.50
190.00
189.95
34,847
Apr 14, 2026
186.00
189.00
184.75
187.50
187.45
34,442
Apr 13, 2026
187.50
189.50
183.50
183.50
183.45
64,098
Apr 10, 2026
189.50
192.50
184.75
185.00
184.95
64,488
Apr 9, 2026
193.50
193.50
183.00
186.00
185.95
96,711
Apr 8, 2026
188.50
193.91
185.00
186.00
185.95
88,359
Apr 7, 2026
189.50
189.50
180.50
183.00
182.95
97,227
Apr 2, 2026
184.00
187.00
180.00
184.00
183.95
73,541
Apr 1, 2026
182.50
189.50
180.00
186.00
185.95
166,585
Mar 31, 2026
183.00
188.00
180.00
182.00
181.95
91,297
Mar 30, 2026
177.00
185.66
176.50
178.50
178.45
156,324
Mar 27, 2026
173.50
190.00
172.00
177.50
177.45
519,136
Mar 26, 2026
173.00
176.95
169.00
169.00
168.95
82,791
Mar 25, 2026
173.00
179.50
173.00
174.00
173.95
50,591
Mar 24, 2026
174.00
179.50
170.00
173.00
172.95
121,702
Mar 23, 2026
176.00
177.50
174.00
174.00
173.95
109,033
Mar 20, 2026
174.50
181.50
174.50
176.00
175.95
37,092
Mar 19, 2026
177.00
179.50
172.00
172.00
171.95
77,269
Mar 18, 2026
178.00
181.50
177.00
177.00
176.95
22,518
Mar 17, 2026
179.00
182.00
178.00
178.00
177.95
42,505
Mar 16, 2026
176.50
182.00
176.00
178.00
177.95
197,085
Mar 13, 2026
180.00
186.50
180.00
182.00
181.95
55,647
Mar 12, 2026
180.00
183.00
180.00
180.00
179.95
13,919
Mar 11, 2026
180.50
181.91
180.00
181.00
180.95
33,169
Mar 10, 2026
180.00
183.00
176.50
181.00
180.95
15,853
Mar 9, 2026
182.00
182.00
180.00
180.00
179.95
38,646
Mar 6, 2026
186.50
186.50
177.75
182.00
181.95
66,891
Mar 5, 2026
181.50
185.00
180.00
185.00
184.95
28,032
Mar 4, 2026
181.50
184.00
178.00
184.00
183.95
72,376
Mar 3, 2026
182.00
185.00
177.18
185.00
184.95
84,882
Mar 2, 2026
186.00
190.00
182.74
186.00
185.95
171,359
Feb 27, 2026
187.00
193.99
187.00
187.00
186.95
35,507
Feb 26, 2026
198.50
198.50
186.50
190.00
189.95
37,631
Feb 25, 2026
189.50
198.50
189.50
192.00
191.95
25,810
Feb 24, 2026
190.00
195.00
190.00
195.00
194.95
26,314
Feb 23, 2026
198.50
198.50
190.00
190.00
189.95
70,964
Feb 20, 2026
195.00
196.88
193.00
195.00
194.95
12,052
Feb 19, 2026
198.50
198.50
189.50
193.00
192.95
65,426
Feb 18, 2026
199.00
199.00
195.00
198.00
197.95
66,726
Feb 17, 2026
198.50
198.50
194.95
198.00
197.95
36,494
Feb 16, 2026
198.50
199.00
193.00
195.50
195.45
17,541
Feb 13, 2026
199.00
199.00
193.00
195.00
194.95
43,241
Feb 12, 2026
195.00
198.50
190.00
198.00
197.95
84,932
Feb 11, 2026
188.00
194.12
188.00
193.00
192.95
52,203
Feb 10, 2026
189.50
190.01
186.00
188.00
187.95
92,547
Feb 9, 2026
191.00
194.50
186.00
186.00
185.95
13,000
Feb 6, 2026
191.00
191.00
185.00
190.00
189.95
45,156
Feb 5, 2026
199.50
199.50
186.00
187.00
186.95
104,248
Feb 4, 2026
191.50
194.50
190.00
190.00
189.95
101,079
Feb 3, 2026
195.00
195.00
189.00
189.00
188.95
74,492
Feb 2, 2026
194.50
195.00
190.00
190.00
189.95
7,867
Jan 30, 2026
194.00
198.07
189.00
193.00
192.95
137,823
Jan 29, 2026
186.00
200.00
171.36
192.00
191.95
554,983
Jan 28, 2026
222.00
222.00
217.65
218.00
217.94
60,204
Jan 27, 2026
222.00
222.00
218.00
220.00
219.94
38,837
Jan 26, 2026
222.00
222.00
218.22
221.00
220.94
29,715
Jan 23, 2026
222.00
222.00
215.00
220.00
219.94
41,360
Jan 22, 2026
221.00
222.00
216.00
222.00
221.94
105,136
Jan 21, 2026
220.00
224.00
217.00
220.00
219.94
440,219
Jan 20, 2026
225.00
225.00
220.65
225.00
224.94
25,459
Jan 19, 2026
219.00
224.00
218.00
223.00
222.94
16,983
Jan 16, 2026
217.00
223.00
217.00
223.00
222.94
27,924
Jan 15, 2026
218.00
222.95
218.00
219.00
218.94
89,907
Jan 14, 2026
223.00
225.00
218.00
225.00
224.94
116,349
Jan 13, 2026
220.00
223.00
216.00
223.00
222.94
14,786
Jan 12, 2026
217.00
223.00
217.00
223.00
222.94
112,878
Jan 9, 2026
217.00
226.00
217.00
226.00
225.94
79,498
Jan 8, 2026
217.00
220.00
217.00
220.00
219.94
53,929
Jan 7, 2026
218.00
225.00
217.00
219.00
218.94
84,458
Jan 6, 2026
216.00
225.00
216.00
220.00
219.94
62,823
Jan 5, 2026
216.00
223.00
216.00
216.00
215.94
59,582
Jan 2, 2026
216.00
222.00
215.00
222.00
221.94
10,203
Dec 31, 2025
225.00
227.00
220.98
225.00
224.94
1,678
Dec 30, 2025
222.00
228.00
218.00
226.00
225.94
42,901
Dec 29, 2025
220.00
225.00
217.10
225.00
224.94
28,358
Dec 24, 2025
221.00
225.00
215.00
221.00
220.94
6,025
Dec 23, 2025
222.00
222.00
218.19
220.00
219.94
3,995
Dec 22, 2025
220.00
221.00
215.68
220.00
219.94
31,644
Dec 19, 2025
218.00
228.00
213.00
223.00
222.94
221,873
Dec 18, 2025
218.00
228.00
218.00
218.00
217.94
37,766
Dec 17, 2025
220.00
230.00
220.00
222.00
221.94
60,570
Dec 16, 2025
220.00
226.00
220.00
226.00
225.94
79,918
Dec 15, 2025
225.00
226.00
220.00
225.00
224.94
65,774
Dec 12, 2025
218.00
226.00
218.00
226.00
225.94
11,680
Dec 11, 2025
219.00
226.00
218.00
226.00
225.94
30,182
Dec 10, 2025
220.00
225.00
220.00
225.00
224.94
9,479
Dec 9, 2025
218.00
229.00
218.00
221.00
220.94
11,132
Dec 8, 2025
219.00
226.00
219.00
222.00
221.94
3,698
Dec 5, 2025
226.00
226.00
218.00
220.50
220.44
18,769
Dec 4, 2025
226.00
226.00
218.00
225.00
224.94
12,435
Dec 3, 2025
225.00
230.00
219.00
222.00
221.94
110,672
Dec 2, 2025
225.00
230.00
224.33
226.00
225.94
52,552
Dec 1, 2025
224.00
230.00
223.00
226.00
225.94
146,885
Nov 28, 2025
230.00
230.00
226.00
226.00
225.94
2,221
Nov 27, 2025
226.00
229.00
225.00
225.00
224.94
33,966
Nov 26, 2025
226.00
230.00
223.00
230.00
229.94
39,289
Nov 25, 2025
222.00
227.00
222.00
224.00
223.94
85,414
Nov 24, 2025
225.00
227.00
223.00
223.00
222.94
66,026
Nov 21, 2025
222.00
225.00
222.00
225.00
224.94
12,565
Nov 20, 2025
222.00
224.07
221.26
222.00
221.94
37,105
Nov 19, 2025
222.00
225.00
222.00
223.00
222.94
22,887
Nov 18, 2025
225.00
225.00
222.00
224.00
223.94
60,847
Nov 17, 2025
222.00
226.00
222.00
225.00
224.94
55,262
Nov 14, 2025
221.00
226.00
221.00
222.00
221.94
63,897
Nov 13, 2025
226.00
226.00
221.00
224.00
223.94
22,132
Nov 12, 2025
226.00
227.00
221.00
223.00
222.94
32,079
Nov 11, 2025
227.00
227.00
220.78
227.00
226.94
13,102
Nov 10, 2025
219.00
226.00
219.00
221.00
220.94
337,537
Nov 7, 2025
221.00
225.00
221.00
221.00
220.94
30,584
Nov 6, 2025
226.00
227.00
221.00
221.00
220.94
19,238
Nov 5, 2025
226.00
226.00
220.00
226.00
225.94
50,567
Nov 4, 2025
221.00
226.00
221.00
221.00
220.94
53,088
Nov 3, 2025
222.00
226.00
220.00
221.00
220.94
36,298
