Henry Boot (BOOT) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
12/04/2023 226.00p 229.00p 225.44p 226.00p 36197
11/04/2023 222.00p 230.22p 222.00p 228.00p 24334
06/04/2023 224.00p 229.80p 222.00p 223.00p 79131
05/04/2023 230.00p 234.00p 225.00p 225.00p 137057
04/04/2023 225.00p 229.00p 225.00p 225.00p 31872
03/04/2023 222.00p 227.00p 220.00p 227.00p 35833
31/03/2023 227.00p 227.00p 221.30p 223.00p 116365
30/03/2023 222.00p 229.00p 222.00p 225.00p 45336
29/03/2023 225.00p 227.87p 222.01p 225.00p 75779
28/03/2023 227.00p 227.20p 222.87p 225.00p 142643
27/03/2023 228.00p 230.00p 226.60p 228.00p 41159
24/03/2023 230.00p 230.00p 224.75p 230.00p 50937
23/03/2023 223.00p 229.00p 219.00p 225.00p 231404
22/03/2023 227.00p 229.00p 220.00p 222.00p 63171
21/03/2023 229.00p 235.79p 224.72p 225.00p 68075
20/03/2023 218.00p 224.00p 215.01p 224.00p 71311
17/03/2023 219.00p 224.00p 217.97p 218.00p 120209
16/03/2023 218.00p 224.00p 216.00p 218.00p 105875
15/03/2023 230.00p 230.42p 215.00p 219.00p 80173
14/03/2023 239.00p 239.00p 226.00p 226.00p 32093
13/03/2023 225.00p 233.00p 225.00p 228.00p 31277
10/03/2023 233.00p 234.00p 228.05p 230.00p 41544
09/03/2023 228.00p 235.00p 228.00p 235.00p 62313
08/03/2023 230.00p 233.06p 228.00p 231.00p 34293
07/03/2023 228.00p 232.00p 228.00p 230.00p 14215
06/03/2023 234.00p 234.00p 228.00p 228.00p 49585
03/03/2023 231.00p 234.50p 230.00p 230.00p 17737
02/03/2023 228.00p 235.00p 228.00p 231.00p 53003
01/03/2023 231.00p 235.00p 227.00p 227.00p 98942
28/02/2023 238.00p 240.00p 233.00p 234.00p 148467
27/02/2023 238.00p 249.00p 235.00p 238.00p 19397
24/02/2023 240.00p 244.41p 237.00p 240.00p 20293
23/02/2023 235.00p 249.00p 235.00p 242.00p 46000
22/02/2023 240.00p 244.00p 236.00p 236.00p 35405
21/02/2023 242.00p 247.00p 240.00p 240.00p 25778
20/02/2023 242.00p 246.02p 241.00p 242.00p 25809
17/02/2023 242.00p 247.75p 240.00p 244.00p 38485
16/02/2023 244.00p 247.00p 241.40p 241.50p 10273
15/02/2023 245.00p 247.60p 240.00p 240.00p 31842
14/02/2023 243.00p 254.00p 240.00p 249.00p 29626
13/02/2023 240.00p 244.20p 240.00p 243.00p 15357
10/02/2023 243.00p 246.00p 240.00p 240.00p 41934
09/02/2023 243.00p 249.00p 240.00p 244.00p 37816
08/02/2023 254.00p 254.00p 248.00p 248.00p 33425
07/02/2023 250.00p 253.50p 250.00p 250.00p 25559
06/02/2023 255.00p 255.00p 249.00p 249.00p 45513
03/02/2023 247.00p 254.00p 245.00p 253.00p 31040
02/02/2023 245.00p 249.00p 241.95p 249.00p 60614
01/02/2023 241.00p 245.00p 237.98p 240.00p 62516
31/01/2023 240.00p 241.56p 237.00p 237.00p 13594
30/01/2023 233.00p 240.00p 231.47p 240.00p 90658
27/01/2023 232.00p 243.00p 232.00p 239.00p 47404
26/01/2023 235.00p 240.00p 233.00p 233.00p 41214
25/01/2023 235.00p 244.00p 234.00p 244.00p 42971
24/01/2023 241.00p 241.18p 235.00p 235.00p 247286
23/01/2023 240.00p 246.00p 235.17p 246.00p 133613
20/01/2023 238.00p 238.00p 235.00p 238.00p 107609
19/01/2023 238.00p 238.00p 231.42p 232.00p 130402
18/01/2023 235.00p 235.71p 232.91p 235.00p 121556
17/01/2023 235.00p 235.40p 233.79p 234.00p 35215
16/01/2023 235.00p 235.40p 228.00p 235.00p 36470
13/01/2023 235.00p 240.00p 233.30p 235.00p 40756
12/01/2023 232.00p 235.00p 229.00p 233.00p 87475
11/01/2023 230.00p 234.00p 230.00p 234.00p 34462
10/01/2023 231.00p 236.50p 230.00p 235.00p 26880
09/01/2023 235.00p 236.60p 230.00p 235.00p 34001
06/01/2023 233.00p 236.60p 232.00p 235.00p 25920
05/01/2023 235.00p 236.00p 231.20p 233.00p 26144
04/01/2023 235.00p 237.20p 232.32p 235.00p 23128
03/01/2023 235.00p 242.00p 234.25p 235.00p 7759
30/12/2022 240.00p 240.00p 235.00p 235.00p 2385
29/12/2022 230.00p 235.50p 225.00p 235.50p 10965
28/12/2022 230.00p 234.00p 230.00p 233.00p 26307
23/12/2022 230.00p 233.00p 230.00p 233.00p 13489
22/12/2022 233.00p 239.00p 231.00p 235.00p 14409
21/12/2022 235.00p 235.00p 233.00p 235.00p 19891
20/12/2022 236.00p 236.00p 232.00p 235.00p 18192
19/12/2022 232.00p 240.00p 232.00p 237.00p 4141
16/12/2022 240.00p 240.00p 232.00p 236.00p 13560
15/12/2022 235.00p 239.00p 230.00p 232.00p 31381
14/12/2022 240.00p 240.00p 236.01p 240.00p 20373
13/12/2022 242.00p 242.00p 236.00p 238.00p 9133
12/12/2022 244.00p 244.00p 234.00p 242.00p 44076
09/12/2022 242.00p 242.00p 238.48p 242.00p 10622
08/12/2022 236.00p 241.00p 235.00p 241.00p 19590
07/12/2022 241.00p 241.00p 236.50p 239.00p 7944
06/12/2022 236.00p 240.00p 236.00p 240.00p 16531
05/12/2022 232.00p 239.00p 232.00p 235.00p 15413
02/12/2022 226.00p 238.00p 225.00p 238.00p 40210
01/12/2022 232.00p 237.00p 228.00p 233.00p 41540
30/11/2022 231.00p 234.99p 230.00p 234.00p 38445
29/11/2022 234.00p 234.00p 225.00p 230.00p 1679105
28/11/2022 233.00p 234.90p 227.79p 229.50p 19983
25/11/2022 233.00p 236.00p 226.70p 232.00p 61690
24/11/2022 237.00p 237.00p 230.75p 237.00p 2876
23/11/2022 236.00p 237.00p 225.75p 237.00p 14713
22/11/2022 239.00p 239.00p 226.78p 227.00p 43676
21/11/2022 235.00p 242.00p 228.00p 232.00p 44759
18/11/2022 234.00p 241.00p 234.00p 234.00p 16614
17/11/2022 242.00p 242.00p 237.80p 238.00p 17201
16/11/2022 242.00p 242.00p 238.00p 239.00p 4746
15/11/2022 236.00p 242.00p 236.00p 240.00p 11983
14/11/2022 240.00p 241.00p 235.24p 240.00p 75485
11/11/2022 242.00p 242.00p 240.00p 240.00p 255813
10/11/2022 237.00p 242.00p 229.00p 242.00p 202273
09/11/2022 236.00p 236.00p 228.50p 233.00p 29250
08/11/2022 235.00p 235.00p 228.00p 235.00p 35895
07/11/2022 241.00p 241.00p 234.34p 235.00p 16278
04/11/2022 240.00p 240.00p 237.99p 240.00p 15948
03/11/2022 230.00p 240.50p 235.60p 240.50p 10123
02/11/2022 230.00p 239.95p 230.00p 230.00p 61972
01/11/2022 238.00p 240.50p 236.39p 240.00p 87368
31/10/2022 236.00p 241.00p 236.00p 239.00p 6787
28/10/2022 242.00p 242.00p 236.00p 242.00p 20192
27/10/2022 236.00p 242.00p 236.00p 242.00p 24961
26/10/2022 242.00p 242.00p 235.00p 235.00p 11976
25/10/2022 241.00p 242.00p 237.55p 242.00p 15857
24/10/2022 236.00p 239.29p 235.00p 237.00p 41352
21/10/2022 235.00p 240.00p 235.00p 235.00p 2893
20/10/2022 236.00p 240.00p 235.00p 235.00p 6579
19/10/2022 242.00p 242.00p 236.00p 237.00p 612617
18/10/2022 241.00p 242.00p 237.00p 240.00p 90212
17/10/2022 245.00p 246.00p 236.11p 242.00p 19885
14/10/2022 244.00p 244.00p 238.00p 238.00p 13758
13/10/2022 245.00p 247.00p 238.88p 243.00p 112173
12/10/2022 245.00p 246.04p 236.00p 245.00p 120157
11/10/2022 246.00p 249.00p 245.00p 245.00p 20012
10/10/2022 251.00p 251.00p 243.00p 245.00p 23779
07/10/2022 249.00p 251.00p 246.00p 251.00p 41614
06/10/2022 244.00p 255.70p 244.00p 244.00p 4451
05/10/2022 254.00p 254.01p 247.00p 250.00p 24263
04/10/2022 254.00p 256.00p 242.00p 256.00p 18115
03/10/2022 254.00p 257.54p 243.00p 244.00p 43561
30/09/2022 250.00p 256.62p 242.00p 247.00p 130599
29/09/2022 251.00p 256.44p 244.60p 246.00p 54669
28/09/2022 260.00p 267.00p 252.00p 255.00p 170313
27/09/2022 269.00p 269.00p 264.00p 264.00p 84758
26/09/2022 272.00p 276.60p 266.00p 267.00p 140021
23/09/2022 274.00p 276.52p 271.00p 275.00p 13703
22/09/2022 279.00p 279.00p 273.52p 274.00p 46292
21/09/2022 279.00p 281.00p 273.50p 277.00p 10457
20/09/2022 275.00p 280.00p 272.00p 277.00p 890500
19/09/2022 270.00p 277.59p 270.00p 270.00p 315688
16/09/2022 270.00p 277.59p 270.00p 270.00p 315688
15/09/2022 274.00p 278.00p 272.34p 274.00p 9099
14/09/2022 274.00p 277.01p 273.08p 274.00p 9459
13/09/2022 274.00p 277.50p 274.00p 274.00p 37551
12/09/2022 275.00p 279.00p 275.00p 276.00p 41678
09/09/2022 278.00p 284.00p 275.00p 275.00p 215850
08/09/2022 277.00p 282.00p 276.00p 276.00p 8931
07/09/2022 276.00p 284.00p 276.00p 279.00p 15572
06/09/2022 276.00p 280.01p 279.00p 279.00p 70300
05/09/2022 276.00p 282.00p 276.00p 279.00p 29958
02/09/2022 276.00p 280.00p 276.00p 279.00p 210592
01/09/2022 280.00p 281.00p 277.00p 281.00p 59706
31/08/2022 276.00p 282.00p 276.00p 280.00p 54862
30/08/2022 278.00p 283.60p 277.00p 280.00p 92741
29/08/2022 283.00p 283.00p 279.00p 283.00p 154922
26/08/2022 283.00p 283.00p 279.00p 283.00p 154922
25/08/2022 278.00p 283.00p 278.00p 283.00p 9695
24/08/2022 276.00p 285.10p 275.00p 275.00p 34483
23/08/2022 284.00p 284.95p 280.00p 280.00p 10093
22/08/2022 280.00p 288.50p 280.00p 285.00p 297600
19/08/2022 284.00p 287.00p 281.00p 287.00p 45807
18/08/2022 281.00p 295.00p 281.00p 295.00p 22926
17/08/2022 281.00p 290.00p 281.00p 290.00p 13100
16/08/2022 286.00p 292.00p 281.00p 292.00p 23346
15/08/2022 285.00p 292.79p 284.74p 286.00p 19622
12/08/2022 282.00p 294.00p 282.00p 285.00p 31431
11/08/2022 282.00p 289.00p 282.00p 289.00p 27126
10/08/2022 276.00p 292.39p 276.00p 281.00p 64550
09/08/2022 280.00p 294.00p 279.80p 280.00p 16258
08/08/2022 277.00p 286.00p 277.00p 280.00p 15428
05/08/2022 283.00p 286.00p 283.00p 286.00p 4185
04/08/2022 284.00p 289.31p 277.00p 283.00p 19691
03/08/2022 285.00p 292.56p 284.00p 284.00p 16700
02/08/2022 289.00p 295.00p 287.00p 295.00p 27949
01/08/2022 281.00p 294.00p 281.00p 293.00p 25734
29/07/2022 290.00p 292.00p 284.20p 286.00p 52006
28/07/2022 281.00p 287.00p 281.00p 285.00p 10837
27/07/2022 291.00p 291.00p 284.00p 290.00p 39841
26/07/2022 288.00p 290.00p 283.00p 284.00p 57536
25/07/2022 290.00p 294.00p 280.00p 290.00p 36979
22/07/2022 285.00p 289.00p 282.00p 284.00p 401685
21/07/2022 285.00p 286.20p 282.92p 285.00p 1869204
20/07/2022 275.00p 285.00p 269.50p 285.00p 105252
19/07/2022 270.00p 274.00p 263.00p 273.00p 172626
18/07/2022 265.00p 268.49p 262.00p 266.00p 613599
15/07/2022 270.00p 277.00p 265.00p 265.00p 177846
14/07/2022 283.00p 291.00p 270.00p 270.00p 18050
13/07/2022 283.00p 289.00p 282.00p 282.00p 9870
12/07/2022 282.00p 290.00p 282.00p 284.00p 53899
11/07/2022 285.00p 290.00p 281.72p 286.00p 25061
08/07/2022 289.00p 289.00p 281.20p 287.00p 33984
07/07/2022 286.00p 292.11p 275.00p 286.00p 94037
06/07/2022 290.00p 298.00p 285.00p 285.00p 10392
05/07/2022 297.00p 297.00p 288.00p 288.00p 49844
04/07/2022 289.00p 299.00p 287.47p 295.00p 49954
01/07/2022 289.00p 298.00p 288.00p 288.00p 2398
30/06/2022 299.00p 299.00p 290.00p 290.00p 73812

*Close Price adjusted for both dividends and splits