Henry Boot (BOOT) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
12/12/2025 218.00p 226.00p 218.00p 226.00p 11680
11/12/2025 219.00p 226.00p 218.00p 226.00p 30182
10/12/2025 220.00p 225.00p 220.00p 225.00p 9480
09/12/2025 218.00p 229.00p 218.00p 221.00p 11132
08/12/2025 219.00p 226.00p 219.00p 222.00p 3699
05/12/2025 226.00p 226.00p 218.00p 220.50p 18770
04/12/2025 226.00p 226.00p 218.00p 225.00p 12436
03/12/2025 225.00p 230.00p 219.00p 222.00p 110673
02/12/2025 225.00p 230.00p 224.33p 226.00p 52553
01/12/2025 224.00p 230.00p 223.00p 226.00p 146886
28/11/2025 230.00p 230.00p 226.00p 226.00p 2223
27/11/2025 226.00p 229.00p 225.00p 225.00p 33967
26/11/2025 226.00p 230.00p 223.00p 230.00p 39289
25/11/2025 222.00p 227.00p 222.00p 224.00p 63506
24/11/2025 225.00p 227.00p 223.00p 223.00p 36027
21/11/2025 222.00p 225.00p 222.00p 225.00p 12565
20/11/2025 222.00p 224.07p 221.25p 222.00p 37105
19/11/2025 222.00p 225.00p 222.00p 223.00p 22888
18/11/2025 225.00p 225.00p 222.00p 224.00p 60847
17/11/2025 222.00p 226.00p 222.00p 225.00p 55263
14/11/2025 221.00p 226.00p 221.00p 222.00p 63898
13/11/2025 226.00p 226.00p 221.00p 224.00p 22132
12/11/2025 226.00p 227.00p 221.00p 223.00p 32080
11/11/2025 227.00p 227.00p 220.78p 227.00p 13102
10/11/2025 219.00p 226.00p 219.00p 221.00p 337538
07/11/2025 221.00p 225.00p 221.00p 221.00p 30584
06/11/2025 226.00p 227.00p 221.00p 221.00p 19238
05/11/2025 226.00p 226.00p 220.00p 226.00p 50567
04/11/2025 221.00p 226.00p 221.00p 221.00p 27114
03/11/2025 222.00p 226.00p 220.00p 221.00p 36299
31/10/2025 221.00p 226.00p 221.00p 221.00p 32118
30/10/2025 221.00p 226.00p 220.00p 220.00p 109035
29/10/2025 227.00p 227.00p 221.00p 222.00p 27599
28/10/2025 221.00p 225.00p 221.00p 221.00p 152471
27/10/2025 221.00p 227.00p 221.00p 222.00p 60089
24/10/2025 227.00p 227.00p 222.00p 222.00p 27748
23/10/2025 226.00p 227.00p 222.00p 223.00p 31995
22/10/2025 223.00p 229.00p 218.00p 229.00p 82353
21/10/2025 218.00p 224.00p 218.00p 219.00p 20094
20/10/2025 218.00p 221.00p 216.28p 219.00p 73722
17/10/2025 215.00p 217.00p 213.65p 216.00p 165650
16/10/2025 214.00p 222.00p 211.00p 212.00p 29731
15/10/2025 215.00p 219.00p 214.00p 215.00p 50071
14/10/2025 227.00p 227.00p 214.00p 214.00p 115244
13/10/2025 225.00p 225.00p 220.00p 221.00p 50336
10/10/2025 220.00p 225.00p 220.00p 221.00p 94628
09/10/2025 221.00p 224.00p 218.81p 221.00p 78451
08/10/2025 220.00p 224.00p 219.00p 221.00p 93775
07/10/2025 220.00p 222.36p 219.29p 220.00p 63655
06/10/2025 224.00p 224.00p 219.00p 220.00p 46919
03/10/2025 224.00p 224.00p 221.00p 224.00p 51055
02/10/2025 218.00p 223.00p 218.00p 221.00p 22347
01/10/2025 224.00p 224.00p 220.00p 222.00p 37818
30/09/2025 218.00p 223.00p 218.00p 222.00p 18785
29/09/2025 221.00p 224.00p 218.00p 219.00p 302076
26/09/2025 217.00p 224.00p 217.00p 218.00p 50631
25/09/2025 217.00p 220.00p 217.00p 217.00p 25634
24/09/2025 217.00p 218.56p 217.00p 218.00p 31907
23/09/2025 218.00p 223.00p 217.00p 217.00p 57392
22/09/2025 214.00p 220.00p 213.10p 220.00p 96304
19/09/2025 215.00p 222.00p 214.00p 214.00p 1370236
18/09/2025 213.00p 219.00p 212.00p 219.00p 92071
17/09/2025 217.00p 219.00p 211.00p 213.00p 161135
16/09/2025 211.00p 213.00p 211.00p 213.00p 72824
15/09/2025 211.00p 213.00p 207.00p 213.00p 36649
12/09/2025 210.00p 218.00p 210.00p 212.00p 46920
11/09/2025 219.00p 219.00p 212.00p 213.00p 25479
10/09/2025 219.00p 224.00p 211.00p 212.00p 18500
09/09/2025 218.00p 224.00p 211.00p 211.00p 51067
08/09/2025 219.00p 224.98p 217.00p 219.00p 56913
05/09/2025 220.00p 225.00p 220.00p 220.00p 38054
04/09/2025 222.00p 224.35p 221.00p 221.00p 40048
03/09/2025 221.00p 226.00p 221.00p 223.00p 11551
02/09/2025 230.00p 236.00p 222.00p 220.00p 83461
01/09/2025 227.00p 236.00p 226.00p 226.00p 29763
29/08/2025 227.00p 234.00p 226.00p 237.00p 38687
28/08/2025 229.00p 230.00p 226.00p 230.00p 44641
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

*Close Price adjusted for both dividends and splits