Henry Boot (BOOT) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Henry Boot

Date Open High Low Close* Volume
27/08/2025 228.00p 228.25p 226.00p 227.00p 31587
26/08/2025 226.00p 229.00p 226.00p 227.00p 16727
22/08/2025 229.00p 229.00p 224.00p 227.00p 20866
21/08/2025 229.00p 236.00p 227.00p 227.00p 12557
20/08/2025 233.00p 236.00p 227.00p 235.00p 73509
19/08/2025 226.00p 229.00p 226.00p 229.00p 4193
18/08/2025 234.00p 234.00p 225.00p 228.00p 30500
15/08/2025 225.00p 233.00p 225.00p 229.00p 13465
14/08/2025 224.00p 230.00p 224.00p 230.00p 65366
13/08/2025 234.00p 234.00p 223.00p 225.00p 25691
12/08/2025 224.00p 230.00p 224.00p 230.00p 24507
11/08/2025 226.00p 231.80p 225.50p 226.00p 555607
08/08/2025 224.00p 227.00p 224.00p 227.00p 23369
07/08/2025 226.00p 230.00p 226.00p 230.00p 32561
06/08/2025 225.00p 233.00p 225.00p 230.00p 8790
05/08/2025 226.00p 229.40p 224.00p 226.00p 281098
04/08/2025 225.00p 232.00p 225.00p 225.00p 76451
01/08/2025 225.00p 230.35p 225.00p 226.00p 13128
31/07/2025 223.00p 230.75p 223.00p 230.00p 70270
30/07/2025 226.00p 231.00p 224.85p 231.00p 44234
29/07/2025 226.00p 229.00p 225.00p 227.00p 743111
28/07/2025 226.00p 230.00p 224.00p 226.00p 49518
25/07/2025 229.00p 229.00p 226.00p 229.00p 5847
24/07/2025 227.00p 231.00p 227.00p 229.00p 13531
23/07/2025 229.00p 230.00p 224.00p 227.00p 32648
22/07/2025 224.00p 227.00p 223.00p 227.00p 522112
21/07/2025 225.00p 229.00p 223.00p 226.00p 14897
18/07/2025 226.00p 232.00p 220.00p 225.00p 92876
17/07/2025 234.00p 234.00p 225.00p 225.00p 88595
16/07/2025 232.00p 236.00p 230.00p 230.00p 48547
15/07/2025 238.00p 239.00p 231.00p 231.00p 284190
14/07/2025 235.00p 240.00p 232.98p 233.00p 39757
11/07/2025 239.00p 239.00p 234.80p 235.00p 52600
10/07/2025 239.00p 239.00p 231.00p 234.00p 107894
09/07/2025 236.00p 237.28p 233.00p 234.00p 20939
08/07/2025 233.00p 236.00p 233.00p 236.00p 237073
07/07/2025 235.00p 240.00p 233.00p 234.00p 23263
04/07/2025 223.00p 249.50p 222.00p 237.00p 199778
03/07/2025 222.00p 230.96p 222.00p 227.00p 80626
02/07/2025 222.00p 227.00p 221.98p 222.00p 21527
01/07/2025 224.00p 228.00p 219.98p 225.00p 280720
30/06/2025 227.00p 230.00p 223.00p 230.00p 26468
27/06/2025 225.00p 231.00p 223.00p 231.00p 86786
26/06/2025 223.00p 226.00p 219.00p 226.00p 52855
25/06/2025 222.00p 226.00p 219.00p 226.00p 67546
24/06/2025 223.00p 223.00p 220.00p 223.00p 27409
23/06/2025 220.00p 222.00p 217.50p 222.00p 152145
20/06/2025 220.00p 222.00p 213.00p 222.00p 1044981
19/06/2025 220.00p 220.00p 213.00p 216.00p 160624
18/06/2025 216.00p 217.92p 215.00p 216.00p 46241
17/06/2025 216.00p 222.00p 213.00p 222.00p 71008
16/06/2025 216.00p 216.00p 215.00p 216.00p 30792
13/06/2025 214.00p 216.00p 213.31p 215.00p 123021
12/06/2025 216.00p 218.00p 210.00p 217.00p 300851
11/06/2025 217.00p 219.20p 215.00p 217.00p 80703
10/06/2025 216.00p 221.00p 215.00p 215.00p 33269
09/06/2025 217.00p 217.00p 215.00p 216.00p 82631
06/06/2025 216.00p 219.36p 214.14p 217.00p 71301
05/06/2025 221.00p 221.00p 216.00p 217.00p 18036
04/06/2025 221.00p 221.00p 215.00p 216.00p 43939
03/06/2025 214.00p 219.10p 213.00p 216.00p 106333
02/06/2025 221.00p 221.00p 213.00p 213.00p 39678
30/05/2025 221.00p 221.00p 212.00p 213.00p 44790
29/05/2025 221.00p 221.00p 211.00p 214.00p 62586
28/05/2025 217.00p 226.00p 211.00p 221.00p 49664
27/05/2025 219.00p 224.00p 216.84p 218.00p 130323
23/05/2025 226.00p 226.00p 216.00p 217.00p 52202
22/05/2025 220.00p 225.40p 220.00p 220.00p 19786
21/05/2025 229.00p 229.00p 221.00p 225.00p 14383
20/05/2025 222.00p 227.00p 220.00p 227.00p 40760
19/05/2025 223.00p 223.60p 220.00p 221.00p 30453
16/05/2025 223.00p 224.00p 221.11p 222.00p 23124
15/05/2025 223.00p 224.00p 222.00p 222.00p 15603
14/05/2025 224.00p 225.00p 222.68p 224.00p 34657
13/05/2025 221.00p 226.00p 221.00p 226.00p 42939
12/05/2025 222.00p 225.00p 220.00p 224.00p 33033
09/05/2025 225.00p 225.00p 218.22p 225.00p 35089
08/05/2025 220.00p 224.00p 217.00p 223.00p 30516
07/05/2025 225.00p 225.00p 216.00p 223.00p 23489
06/05/2025 216.00p 225.00p 214.20p 225.00p 64087
02/05/2025 217.00p 217.02p 215.00p 215.00p 37445
01/05/2025 214.00p 217.00p 212.00p 212.00p 44602
30/04/2025 215.00p 219.00p 213.00p 218.00p 39427
29/04/2025 213.00p 217.00p 213.00p 213.00p 32584
28/04/2025 213.00p 217.00p 212.93p 213.00p 43839
25/04/2025 220.00p 220.00p 212.00p 213.00p 36213
24/04/2025 215.00p 220.00p 213.18p 220.00p 10680
23/04/2025 215.00p 220.00p 213.00p 215.00p 49504
22/04/2025 212.00p 215.00p 212.00p 214.00p 45868
17/04/2025 211.00p 215.00p 211.00p 212.00p 30905
16/04/2025 213.00p 213.00p 210.40p 211.00p 9061
15/04/2025 209.00p 210.00p 207.00p 210.00p 23513
14/04/2025 213.00p 213.00p 209.50p 213.00p 29201
11/04/2025 206.00p 211.34p 206.00p 208.00p 34272
10/04/2025 207.00p 209.00p 206.00p 207.00p 30132
09/04/2025 203.00p 207.00p 202.71p 205.00p 31171
08/04/2025 198.00p 207.00p 198.00p 207.00p 55418
07/04/2025 202.00p 205.00p 199.00p 203.00p 158451
04/04/2025 211.00p 211.00p 205.00p 208.00p 303120
03/04/2025 207.00p 212.00p 207.00p 208.00p 57210
02/04/2025 206.00p 211.00p 206.00p 208.00p 131785
01/04/2025 205.00p 211.00p 205.00p 206.00p 564940
31/03/2025 205.00p 211.00p 205.00p 207.00p 56824
28/03/2025 207.00p 211.00p 206.98p 207.00p 9951
27/03/2025 211.00p 211.00p 206.98p 207.00p 23712
26/03/2025 206.00p 212.00p 206.00p 212.00p 20726
25/03/2025 202.00p 211.00p 202.00p 207.00p 158761
24/03/2025 204.00p 212.00p 204.00p 212.00p 17694
21/03/2025 206.00p 208.76p 203.00p 206.00p 1063918
20/03/2025 209.00p 210.00p 203.00p 210.00p 36598
19/03/2025 201.00p 209.00p 201.00p 206.00p 18804
18/03/2025 197.00p 209.00p 197.00p 207.00p 55566
17/03/2025 201.00p 206.00p 198.98p 206.00p 32948
14/03/2025 200.00p 205.17p 197.98p 200.00p 137967
13/03/2025 196.00p 205.00p 196.00p 205.00p 19527
12/03/2025 205.00p 205.00p 197.00p 204.00p 49231
11/03/2025 205.00p 205.00p 200.00p 205.00p 62816
10/03/2025 200.00p 205.00p 200.00p 205.00p 47547
07/03/2025 200.00p 205.00p 196.50p 201.00p 204091
06/03/2025 200.00p 204.00p 198.98p 200.00p 37028
05/03/2025 200.00p 204.00p 200.00p 200.00p 35312
04/03/2025 205.00p 205.00p 199.50p 200.00p 62220
03/03/2025 201.00p 205.00p 198.98p 205.00p 9414
28/02/2025 200.00p 202.00p 198.00p 200.00p 105711
27/02/2025 201.00p 205.00p 198.50p 198.50p 46934
26/02/2025 205.00p 205.00p 201.00p 201.00p 27015
25/02/2025 200.00p 205.00p 199.26p 204.00p 73568
24/02/2025 203.00p 203.00p 200.00p 202.00p 50776
21/02/2025 198.00p 203.00p 196.35p 203.00p 222888
20/02/2025 195.00p 200.00p 195.00p 196.00p 70637
19/02/2025 198.00p 200.00p 197.41p 198.50p 58675
18/02/2025 200.00p 201.75p 198.20p 200.00p 85924
17/02/2025 203.00p 203.70p 200.00p 202.00p 78133
14/02/2025 209.00p 209.00p 204.00p 204.00p 3531
13/02/2025 205.00p 209.00p 203.00p 203.00p 54814
12/02/2025 205.00p 210.00p 205.00p 205.00p 15422
11/02/2025 205.00p 209.00p 204.00p 205.00p 41242
10/02/2025 206.00p 209.00p 203.82p 206.00p 170342
07/02/2025 207.00p 208.00p 205.00p 206.00p 87085
06/02/2025 205.00p 207.00p 205.00p 205.00p 99150
05/02/2025 203.00p 204.51p 200.00p 200.00p 151902
04/02/2025 205.00p 205.32p 203.00p 203.00p 37768
03/02/2025 201.00p 207.00p 201.00p 207.00p 23593
31/01/2025 212.00p 213.00p 205.00p 205.00p 20823
30/01/2025 207.00p 209.50p 204.76p 206.00p 38595
29/01/2025 209.00p 212.00p 207.00p 207.00p 22701
28/01/2025 205.00p 211.00p 198.24p 209.00p 185322
27/01/2025 212.00p 219.00p 211.00p 213.00p 44451
24/01/2025 217.00p 217.00p 212.00p 212.00p 12798
23/01/2025 214.00p 218.01p 211.00p 213.00p 104098
22/01/2025 212.00p 213.60p 208.67p 210.00p 60339
21/01/2025 217.00p 217.00p 211.00p 211.00p 16187
20/01/2025 214.00p 218.00p 211.00p 211.00p 51703
17/01/2025 219.00p 219.00p 215.00p 217.00p 12537
16/01/2025 215.00p 218.00p 210.00p 218.00p 55222
15/01/2025 212.00p 213.00p 210.00p 210.00p 51467
14/01/2025 207.00p 210.00p 206.00p 209.00p 47197
13/01/2025 210.00p 212.00p 196.50p 207.00p 56381
10/01/2025 215.00p 217.48p 213.00p 213.00p 27695
09/01/2025 218.00p 218.00p 210.56p 215.00p 58394
08/01/2025 225.00p 232.00p 210.00p 215.00p 70457
07/01/2025 227.00p 232.00p 225.00p 225.00p 49583
06/01/2025 225.00p 230.00p 225.00p 225.00p 38923
03/01/2025 231.00p 231.00p 228.00p 231.00p 11335
02/01/2025 230.00p 233.00p 226.00p 230.00p 106239
31/12/2024 230.00p 230.00p 224.80p 230.00p 8688
30/12/2024 230.00p 231.44p 222.00p 222.00p 30434
27/12/2024 235.00p 235.00p 230.00p 230.00p 12798
24/12/2024 230.00p 235.00p 230.00p 235.00p 18909
23/12/2024 231.00p 238.00p 230.00p 231.00p 10779
20/12/2024 237.00p 237.00p 230.00p 230.00p 64955
19/12/2024 233.00p 235.00p 231.00p 234.00p 79877
18/12/2024 234.00p 238.00p 234.00p 234.00p 16494
17/12/2024 236.00p 238.00p 233.00p 235.00p 11670
16/12/2024 231.00p 240.00p 230.00p 240.00p 33628
13/12/2024 228.00p 235.00p 228.00p 230.00p 30971
12/12/2024 225.00p 236.00p 224.48p 236.00p 135250
11/12/2024 224.00p 227.00p 221.00p 224.00p 25299
10/12/2024 224.00p 225.00p 220.55p 224.00p 37338
09/12/2024 224.00p 225.00p 219.00p 224.00p 18881
06/12/2024 218.00p 227.00p 218.00p 223.00p 21205
05/12/2024 220.00p 228.00p 219.00p 220.00p 69355
04/12/2024 224.00p 227.00p 221.08p 222.00p 69351
03/12/2024 230.00p 230.00p 220.88p 224.00p 47067
02/12/2024 223.00p 226.00p 216.96p 226.00p 51734
29/11/2024 219.00p 230.00p 212.00p 230.00p 99712
28/11/2024 222.00p 227.00p 220.00p 222.00p 27706
27/11/2024 227.00p 227.00p 221.00p 221.00p 38776
26/11/2024 222.00p 225.00p 220.00p 225.00p 61238
25/11/2024 228.00p 228.00p 220.00p 226.00p 53693
22/11/2024 222.00p 224.00p 217.47p 222.00p 85099
21/11/2024 225.00p 229.00p 211.00p 224.00p 250293
20/11/2024 229.00p 229.00p 225.00p 228.00p 125633
19/11/2024 229.00p 229.00p 225.00p 228.00p 44737
18/11/2024 229.00p 229.00p 225.50p 228.00p 57063
15/11/2024 229.00p 229.00p 225.53p 227.00p 81188
14/11/2024 225.00p 229.00p 224.00p 229.00p 43607
13/11/2024 232.00p 232.00p 224.00p 228.00p 43690
12/11/2024 231.00p 231.00p 224.00p 226.00p 29626
11/11/2024 231.00p 232.00p 224.00p 229.00p 18960

*Close Price adjusted for both dividends and splits